Dark

IDCC
InterDigital, Inc.
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

271.55USD-0.717%(-1.96)400,178

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-273.51)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

271.71USD+0.059%(+0.16)169,645

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	273.1200	275.000000	268.320000	271.7100	-0.658%	400,178	0.000%
2025-08-28	269.9400	274.900000	269.425000	273.5100	+1.420%	350,203	-0.658%
2025-08-27	266.4600	270.654800	265.345000	269.6800	+1.064%	198,656	+0.753%
2025-08-26	265.1300	269.359900	264.300000	266.8400	+0.615%	207,286	+1.825%
2025-08-25	266.0000	268.935000	265.060000	265.2100	-0.398%	513,354	+2.451%
2025-08-22	258.3500	268.250000	257.000000	266.2700	+2.990%	245,007	+2.043%
2025-08-21	258.4800	258.925000	255.940000	258.5400	-0.546%	198,063	+5.094%
2025-08-20	261.0300	262.635000	255.860000	259.9600	-0.142%	299,067	+4.520%
2025-08-19	268.9300	270.100000	258.880000	260.3300	-3.535%	206,677	+4.371%
2025-08-18	268.5500	270.890000	267.899100	269.8700	+0.420%	143,043	+0.682%
2025-08-15	269.7500	270.200000	266.865000	268.7400	-0.374%	157,015	+1.105%
2025-08-14	274.9700	275.723900	269.050000	269.7500	-2.303%	154,885	+0.727%
2025-08-13	275.6700	276.879900	272.772000	276.1100	+0.910%	174,610	-1.594%
2025-08-12	267.7700	276.580000	266.580000	273.6200	+2.745%	225,988	-0.698%
2025-08-11	264.7400	270.510000	264.740000	266.3100	+0.795%	325,296	+2.028%
2025-08-08	267.5500	270.000000	263.555000	264.2100	-0.665%	178,638	+2.839%
2025-08-07	270.3000	272.120000	261.200000	265.9800	-1.580%	186,313	+2.154%
2025-08-06	269.6000	271.600000	265.610000	270.2500	+0.241%	181,738	+0.540%
2025-08-05	270.9600	273.160000	268.013700	269.6000	-0.314%	322,838	+0.783%
2025-08-04	258.4300	270.857300	256.445000	270.4500	+6.982%	388,780	+0.466%
2025-08-01	252.7500	258.820000	247.665000	252.8000	-2.091%	426,819	+7.480%
2025-07-31	252.0900	277.952000	249.580000	258.2000	+5.310%	628,001	+5.232%
2025-07-30	234.8800	250.999900	229.505000	245.1800	+10.766%	928,814	+10.821%
2025-07-29	225.1300	226.950000	221.310000	221.3500	-0.342%	219,489	+22.751%
2025-07-28	225.6000	228.480000	213.060000	222.1100	-1.012%	490,261	+22.331%
2025-07-25	224.9500	226.090000	221.720100	224.3800	-0.094%	118,178	+21.094%
2025-07-24	226.9900	228.280000	224.500000	224.5900	-1.296%	173,258	+20.980%
2025-07-23	226.2600	228.920000	224.490000	227.5400	+0.481%	165,613	+19.412%
2025-07-22	227.2900	229.350000	224.350000	226.4500	-0.004%	178,575	+19.987%
2025-07-21	226.3800	229.750000	226.100000	226.4600	+0.560%	162,019	+19.981%
2025-07-18	232.1100	232.500000	223.800000	225.2000	-1.878%	287,265	+20.653%
2025-07-17	229.2300	235.880000	229.230000	229.5100	+0.275%	336,386	+18.387%
2025-07-16	227.8000	230.305000	225.860000	228.8800	+1.145%	233,645	+18.713%
2025-07-15	226.7800	229.550000	225.010000	226.2900	-0.198%	190,035	+20.072%
2025-07-14	225.8000	229.020000	225.800000	226.7400	+0.653%	138,680	+19.833%
2025-07-11	229.3400	232.100000	225.010000	225.2700	-1.753%	252,547	+20.615%
2025-07-10	226.6200	231.000000	222.350000	229.2900	+1.178%	236,489	+18.501%
2025-07-09	224.7100	227.080000	222.120000	226.6200	+0.644%	204,076	+19.897%
2025-07-08	226.0400	228.120000	223.290000	225.1700	-0.385%	266,401	+20.669%
2025-07-07	224.5800	228.250000	223.400000	226.0400	+0.677%	272,313	+20.204%
2025-07-03	222.1300	228.053300	222.130000	224.5200	+1.318%	120,699	+21.018%
2025-07-02	220.3200	223.009900	219.090000	221.6000	-0.113%	225,276	+22.613%
2025-07-01	223.2000	224.950000	217.750000	221.8500	-1.061%	251,580	+22.475%
2025-06-30	232.3300	237.319900	223.905000	224.2300	-2.901%	248,314	+21.175%
2025-06-27	227.9800	231.300000	223.560000	230.9300	+1.610%	451,405	+17.659%
2025-06-26	230.7200	232.550000	225.890000	227.2700	-1.401%	204,827	+19.554%
2025-06-25	235.5600	236.790000	229.770000	230.5000	-1.790%	225,317	+17.879%
2025-06-24	234.6200	237.500000	232.140000	234.7000	+0.959%	271,144	+15.769%
2025-06-23	227.2500	234.184300	224.430000	232.4700	+2.225%	230,345	+16.880%
2025-06-20	226.1300	227.520000	223.995000	227.4100	+1.161%	377,985	+19.480%
2025-06-18	222.0000	226.505000	221.940000	224.8000	+1.307%	194,911	+20.867%
2025-06-17	220.6200	223.849900	220.620000	221.9000	-0.198%	156,770	+22.447%
2025-06-16	220.5500	223.989900	219.895000	222.3400	+1.753%	262,402	+22.205%
2025-06-13	219.3100	220.970000	217.081700	218.5100	-1.501%	178,275	+24.347%
2025-06-12	221.6200	223.980000	220.760000	221.8400	-0.045%	222,262	+22.480%
2025-06-11	221.4500	227.090000	220.660000	221.9400	+0.135%	315,339	+22.425%
2025-06-10	227.9300	229.570000	217.520000	221.6400	-2.772%	247,642	+22.591%
2025-06-09	228.8100	230.210000	225.010000	227.9600	+0.286%	244,995	+19.192%
2025-06-06	228.1600	229.240000	226.395000	227.3100	+0.353%	240,042	+19.533%
2025-06-05	223.1500	227.115000	222.420000	226.5100	+1.342%	223,076	+19.955%
2025-06-04	219.9900	225.810000	216.940000	223.5100	+0.930%	298,649	+21.565%
2025-06-03	217.0300	222.990000	216.720000	221.4500	+2.348%	235,307	+22.696%
2025-06-02	217.2100	217.840000	213.010000	216.3700	-0.410%	215,623	+25.577%
2025-05-30	213.4700	217.910000	211.230000	217.2600	+1.433%	327,700	+25.062%
2025-05-29	214.2300	215.699300	210.880000	214.1900	+0.417%	173,251	+26.855%
2025-05-28	213.1300	214.630000	212.430000	213.3000	+0.870%	170,096	+27.384%
2025-05-27	213.0700	215.000000	210.900000	211.4600	-0.377%	239,747	+28.492%
2025-05-23	210.5700	213.845000	205.779500	212.2600	-0.118%	168,201	+28.008%
2025-05-22	214.6700	217.165000	212.455000	212.5100	-0.919%	200,586	+27.858%
2025-05-21	213.3800	217.360000	212.080100	214.4800	-0.612%	197,567	+26.683%
2025-05-20	217.3300	217.930000	214.730000	215.8000	-0.718%	217,409	+25.908%
2025-05-19	217.4000	218.900000	215.728600	217.3600	-0.608%	178,843	+25.005%
2025-05-16	216.5300	219.800000	215.782300	218.6900	+1.138%	228,816	+24.244%
2025-05-15	216.5400	221.520000	215.000000	216.2300	-0.203%	333,546	+25.658%
2025-05-14	222.7500	223.080000	215.800000	216.6700	-2.576%	286,199	+25.403%
2025-05-13	217.7100	224.799900	217.261500	222.4000	+2.234%	369,350	+22.172%
2025-05-12	217.4600	221.079900	215.499200	217.5400	+2.633%	306,761	+24.901%
2025-05-09	212.6800	213.500000	208.680000	211.9600	-0.005%	184,899	+28.189%
2025-05-08	214.6400	214.660000	210.595000	211.9700	-0.263%	210,974	+28.183%
2025-05-07	215.3000	217.440000	210.495000	212.5300	-0.840%	320,357	+27.845%
2025-05-06	208.0200	214.800000	207.812000	214.3300	+0.695%	316,407	+26.772%
2025-05-05	208.8700	215.440000	207.671800	212.8500	+0.891%	512,637	+27.653%
2025-05-02	205.2000	214.080000	202.820000	210.9700	+4.363%	610,582	+28.791%
2025-05-01	205.2600	207.600000	196.000900	202.1500	+0.572%	612,162	+34.410%
2025-04-30	198.6900	201.260000	195.410000	201.0000	+0.234%	468,096	+35.179%
2025-04-29	195.6500	202.520000	193.820000	200.5300	+3.068%	258,550	+35.496%
2025-04-28	194.6700	196.900000	193.565000	194.5600	+0.418%	190,546	+39.654%
2025-04-25	191.7700	194.533400	190.403800	193.7500	+1.090%	166,359	+40.237%
2025-04-24	191.6500	194.840000	191.055000	191.6600	+0.063%	466,214	+41.767%
2025-04-23	190.8800	195.660000	190.010000	191.5400	+2.433%	252,434	+41.855%
2025-04-22	185.8200	188.350000	184.360000	186.9900	+1.974%	235,917	+45.307%
2025-04-21	188.1700	190.940000	181.050000	183.3700	-3.117%	343,182	+48.176%
2025-04-17	196.9500	200.000000	189.120000	189.2700	-3.914%	328,598	+43.557%
2025-04-16	200.0200	204.660000	195.620000	196.9800	-2.932%	283,178	+37.938%
2025-04-15	202.4300	204.420000	201.500000	202.9300	+0.580%	202,903	+33.893%
2025-04-14	205.0000	211.450000	199.400000	201.7600	-0.084%	359,786	+34.670%
2025-04-11	200.7700	204.009900	197.075000	201.9300	-0.306%	247,188	+34.557%
2025-04-10	200.0000	205.740000	196.260000	202.5500	-2.183%	363,110	+34.145%
2025-04-09	187.8900	209.795000	187.741500	207.0700	+8.363%	522,969	+31.216%
2025-04-08	202.7100	204.200000	189.320000	191.0900	-2.356%	517,324	+42.190%
2025-04-07	181.0300	202.050000	180.600100	195.7000	+2.295%	586,873	+38.840%
2025-04-04	190.0000	195.280000	187.270000	191.3100	-3.413%	635,351	+42.026%
2025-04-03	199.8600	202.890000	196.370000	198.0700	-4.897%	390,318	+37.179%
2025-04-02	201.9300	210.203500	200.500000	208.2700	+1.630%	321,791	+30.460%
2025-04-01	205.6700	208.940000	203.240000	204.9300	-0.880%	321,104	+32.587%
2025-03-31	207.1900	207.890000	203.590000	206.7500	-1.566%	671,825	+31.420%
2025-03-28	213.5700	213.570000	208.030000	210.0400	-2.330%	225,730	+29.361%
2025-03-27	220.9200	222.230000	213.813600	215.0500	-3.392%	274,843	+26.347%
2025-03-26	225.7200	227.070000	221.630000	222.6000	-1.382%	361,602	+22.062%
2025-03-25	223.8800	226.360000	220.615000	225.7200	+1.859%	253,928	+20.375%
2025-03-24	220.0000	222.100000	219.560000	221.6000	+1.955%	200,158	+22.613%
2025-03-21	216.8700	219.230000	214.730000	217.3500	-0.817%	964,745	+25.010%
2025-03-20	218.0800	223.980000	218.080000	219.1400	-0.774%	334,788	+23.989%
2025-03-19	216.9750	221.633600	215.000000	220.8500	+0.822%	278,864	+23.029%
2025-03-18	218.6700	222.640000	216.000000	219.0500	-0.264%	333,094	+24.040%
2025-03-17	218.1500	226.640000	218.150000	219.6300	+1.170%	459,245	+23.713%
2025-03-14	210.1200	218.980000	209.000000	217.0900	+4.255%	383,092	+25.160%
2025-03-13	212.4700	212.470000	205.330000	208.2300	-2.000%	196,187	+30.486%
2025-03-12	216.4500	218.260000	210.000000	212.4800	-0.052%	336,203	+27.876%
2025-03-11	210.3400	215.890000	208.859900	212.5900	+0.974%	298,402	+27.809%
2025-03-10	210.0000	212.795000	207.000000	210.5400	-2.202%	379,047	+29.054%
2025-03-07	209.0800	216.720000	207.930000	215.2800	+2.749%	442,265	+26.212%
2025-03-06	231.9650	231.965000	201.000000	209.5200	+2.620%	538,643	+29.682%
2025-03-05	206.3100	206.310000	201.060000	204.1700	-0.444%	272,811	+33.080%
2025-03-04	205.4800	207.840000	200.126800	205.0800	-1.560%	326,606	+32.490%
2025-03-03	216.6600	216.765000	206.180100	208.3300	-2.485%	384,447	+30.423%
2025-02-28	208.5500	214.020000	207.766000	213.6400	+1.777%	435,956	+27.181%
2025-02-27	210.4800	214.199900	206.820000	209.9100	+0.153%	243,323	+29.441%
2025-02-26	209.0400	213.343600	207.670000	209.5900	+0.119%	253,075	+29.639%
2025-02-25	209.2400	210.480000	205.456200	209.3400	-0.167%	284,173	+29.794%
2025-02-24	211.0600	213.830000	207.752000	209.6900	-0.809%	368,371	+29.577%
2025-02-21	218.7600	218.760000	210.440000	211.4000	-2.581%	300,846	+28.529%
2025-02-20	216.4800	218.500000	212.410000	217.0000	-0.129%	242,076	+25.212%
2025-02-19	217.0000	218.200000	214.025000	217.2800	-0.005%	266,809	+25.051%
2025-02-18	214.5100	217.320000	212.550000	217.2900	+1.400%	337,392	+25.045%
2025-02-14	215.2300	215.999500	211.586500	214.2900	-0.316%	352,713	+26.795%
2025-02-13	212.7700	215.850000	210.300000	214.9700	+2.298%	375,761	+26.394%
2025-02-12	207.0000	212.000000	206.055000	210.1400	+1.214%	379,892	+29.300%
2025-02-11	206.4300	209.410000	204.170000	207.6200	+0.275%	468,753	+30.869%
2025-02-10	204.9000	211.450000	203.900000	207.0500	+1.301%	492,018	+31.229%
2025-02-07	209.1300	213.382000	198.120000	204.3900	-3.494%	617,807	+32.937%
2025-02-06	200.0000	213.365000	192.000000	211.7900	+16.049%	957,678	+28.292%
2025-02-05	185.0000	187.360000	182.270000	182.5000	-1.111%	483,261	+48.882%
2025-02-04	182.6800	187.590000	182.680000	184.5500	+1.407%	266,348	+47.228%
2025-02-03	178.8000	183.650000	177.000000	181.9900	-0.541%	355,769	+49.299%
2025-01-31	185.0100	185.760000	181.730000	182.9800	-0.963%	196,538	+48.492%
2025-01-30	181.8500	185.530000	181.140000	184.7600	+2.565%	183,061	+47.061%
2025-01-29	181.0400	182.900000	178.430000	180.1400	-0.629%	184,131	+50.833%
2025-01-28	178.4100	182.590000	177.790000	181.2800	+2.089%	169,474	+49.884%
2025-01-27	174.7900	178.800000	174.790000	177.5700	+0.396%	281,931	+53.016%
2025-01-24	174.9400	178.145000	174.560000	176.8700	+1.236%	222,160	+53.621%
2025-01-23	171.8800	177.590000	171.880000	174.7100	+1.346%	348,505	+55.521%
2025-01-22	173.0700	173.391666	169.870100	172.3900	+0.384%	261,023	+57.614%
2025-01-21	173.1900	174.090000	171.120000	171.7300	+0.023%	324,304	+58.219%
2025-01-17	174.2000	175.255000	169.580000	171.6900	+0.006%	442,018	+58.256%
2025-01-16	175.6600	176.000000	171.440000	171.6800	-2.266%	687,278	+58.265%
2025-01-15	179.9100	181.171200	174.160000	175.6600	-1.059%	420,122	+54.679%
2025-01-14	180.0200	181.000000	176.940000	177.5400	-1.273%	292,186	+53.042%
2025-01-13	181.1500	182.990000	177.465000	179.8300	-2.936%	357,981	+51.093%
2025-01-10	188.5500	190.680000	185.180000	185.2700	-2.888%	320,314	+46.656%
2025-01-08	186.1300	192.035000	185.430100	190.7800	+1.994%	427,721	+42.421%
2025-01-07	200.6300	202.121600	185.140100	187.0500	-7.295%	472,483	+45.261%
2025-01-06	204.1300	207.075200	200.440000	201.7700	-0.767%	628,409	+34.663%
2025-01-03	197.6500	203.740000	195.400000	203.3300	+3.697%	343,356	+33.630%
2025-01-02	194.5000	197.640000	193.150000	196.0800	+1.218%	246,570	+38.571%
2024-12-31	196.7400	197.989900	193.515000	193.7200	-1.037%	186,015	+40.259%
2024-12-30	193.7000	196.740000	190.860000	195.7500	+0.421%	326,295	+38.805%
2024-12-27	193.7300	195.060000	191.380000	194.9300	+0.211%	162,342	+39.388%
2024-12-26	190.4300	195.170000	189.910000	194.5200	+1.265%	206,440	+39.682%
2024-12-24	191.2000	192.750000	189.790000	192.0900	+1.079%	140,413	+41.449%
2024-12-23	188.8700	191.690000	187.810000	190.0400	+0.322%	250,558	+42.975%
2024-12-20	186.6800	189.710000	186.680000	189.4300	+0.243%	1,357,671	+43.436%
2024-12-19	191.3500	192.470000	188.615000	188.9700	-0.343%	369,434	+43.785%
2024-12-18	196.0000	196.850000	187.670000	189.6200	-3.171%	255,643	+43.292%
2024-12-17	196.1800	197.730000	192.290000	195.8300	-0.498%	266,761	+38.748%
2024-12-16	193.0500	197.950000	192.346000	196.8100	+1.261%	360,408	+38.057%
2024-12-13	196.3600	197.980000	193.720000	194.3600	-0.766%	205,634	+39.797%
2024-12-12	194.9800	198.465000	194.780000	195.8600	+0.798%	393,789	+38.727%
2024-12-11	195.2300	196.500000	192.810000	194.3100	+0.310%	345,958	+39.833%
2024-12-10	193.0300	195.620000	192.005000	193.7100	+0.352%	393,613	+40.266%
2024-12-09	197.0200	197.020000	189.390000	193.0300	-1.931%	255,808	+40.761%
2024-12-06	193.1900	197.200000	192.890000	196.8300	+1.926%	261,669	+38.043%
2024-12-05	200.0100	200.010000	192.470000	193.1100	-3.729%	445,102	+40.702%
2024-12-04	201.7600	203.896400	198.970000	200.5900	+0.255%	483,719	+35.455%
2024-12-03	196.5300	201.000000	196.220000	200.0800	+1.786%	465,300	+35.801%
2024-12-02	195.0000	198.480000	194.210000	196.5700	+0.311%	283,750	+38.226%
2024-11-29	196.6200	199.790000	195.885000	195.9600	-0.239%	156,514	+38.656%
2024-11-27	196.0100	197.640000	194.100000	196.4300	+0.230%	275,176	+38.324%
2024-11-26	193.2200	196.450000	192.330000	195.9800	+1.109%	298,167	+38.642%
2024-11-25	190.6600	194.898750	190.300000	193.8300	+1.951%	433,863	+40.180%
2024-11-22	184.5300	190.600000	184.406700	190.1200	+3.653%	297,203	+42.915%
2024-11-21	183.2600	186.460000	182.280000	183.4200	+0.620%	315,184	+48.135%
2024-11-20	182.9800	184.498000	180.960100	182.2900	-0.334%	223,156	+49.054%
2024-11-19	182.1900	183.819900	182.190000	182.9000	-0.213%	251,270	+48.557%
2024-11-18	182.1000	184.709900	182.100000	183.2900	+0.670%	199,367	+48.240%
2024-11-15	182.3600	183.320000	180.000000	182.0700	+0.558%	287,912	+49.234%
2024-11-14	184.5000	185.440000	180.340000	181.0600	-1.822%	360,827	+50.066%
2024-11-13	189.3700	191.565000	183.660000	184.4200	-2.449%	473,043	+47.332%
2024-11-12	186.1000	189.505000	186.100000	189.0500	+0.709%	391,242	+43.724%
2024-11-11	184.5500	187.840000	181.860000	187.7200	+2.540%	460,441	+44.742%
2024-11-08	179.8700	184.250000	179.150000	183.0700	+2.131%	311,748	+48.419%
2024-11-07	176.2200	180.810000	175.810100	179.2500	+1.106%	328,210	+51.582%
2024-11-06	171.1700	178.720000	171.170000	177.2900	+5.005%	420,529	+53.257%
2024-11-05	164.6600	169.850000	164.290000	168.8400	+1.754%	417,438	+60.928%
2024-11-04	165.8000	169.465000	162.740000	165.9300	+0.139%	554,303	+63.750%
2024-11-01	151.5100	166.460000	151.000000	165.7000	+10.144%	862,425	+63.977%
2024-10-31	160.1100	164.319900	145.290100	150.4400	+1.841%	796,147	+80.610%
2024-10-30	149.2700	149.630000	147.560000	147.7200	-1.276%	419,021	+83.936%
2024-10-29	145.0000	149.990000	144.460000	149.6300	+2.831%	478,776	+81.588%
2024-10-28	148.6800	148.970000	145.130000	145.5100	-1.209%	301,853	+86.729%
2024-10-25	147.3600	151.110000	146.030000	147.2900	-0.041%	326,905	+84.473%
2024-10-24	150.9000	151.740000	147.250000	147.3500	-2.080%	388,921	+84.398%
2024-10-23	152.2000	152.200000	148.660100	150.4800	-1.653%	558,423	+80.562%
2024-10-22	155.0300	155.510000	151.440000	153.0100	-1.386%	394,176	+77.577%
2024-10-21	154.2000	155.390000	153.200000	155.1600	+0.642%	403,967	+75.116%
2024-10-18	155.9200	156.360000	153.960000	154.1700	-0.976%	231,683	+76.241%
2024-10-17	156.9200	157.500000	155.370000	155.6900	-0.721%	197,353	+74.520%
2024-10-16	154.1000	157.145000	153.470000	156.8200	+1.997%	267,292	+73.262%
2024-10-15	154.8000	156.420000	152.570000	153.7500	-1.354%	528,748	+76.722%
2024-10-14	155.6900	156.990000	154.250000	155.8600	+0.348%	361,394	+74.330%
2024-10-11	152.3000	155.640000	151.935000	155.3200	+2.326%	413,989	+74.936%
2024-10-10	147.0500	151.970000	147.050000	151.7900	+2.762%	678,693	+79.004%
2024-10-09	146.1000	148.070000	145.290000	147.7100	+1.102%	1,021,660	+83.948%
2024-10-08	143.4300	146.910000	143.310000	146.1000	+2.032%	285,075	+85.975%
2024-10-07	142.7800	144.170000	142.525000	143.1900	-0.133%	196,619	+89.755%
2024-10-04	145.1800	145.180000	142.350000	143.3800	-0.327%	219,933	+89.503%
2024-10-03	144.3300	145.490000	143.120000	143.8500	-0.677%	189,221	+88.884%
2024-10-02	142.9000	145.480000	142.300000	144.8300	+1.521%	290,879	+87.606%
2024-10-01	141.7200	143.320000	140.470000	142.6600	+0.727%	299,718	+90.460%
2024-09-30	141.6100	143.960000	141.300000	141.6300	+0.411%	511,783	+91.845%
2024-09-27	138.6200	141.764446	138.620000	141.0500	+1.878%	256,044	+92.634%
2024-09-26	138.0700	139.600000	137.005000	138.4500	+1.199%	295,190	+96.251%
2024-09-25	139.3000	139.729900	136.579700	136.8100	-1.469%	479,251	+98.604%
2024-09-24	139.2900	140.000000	138.170000	138.8500	-0.086%	302,198	+95.686%
2024-09-23	139.2000	141.000000	137.380000	138.9700	+0.303%	351,583	+95.517%
2024-09-20	137.9800	140.860000	137.910000	138.5500	+0.522%	829,872	+96.110%
2024-09-19	137.1300	138.130000	135.130000	137.8300	+2.036%	270,412	+97.134%
2024-09-18	135.6900	136.860000	134.400000	135.0800	-0.450%	223,710	+101.147%
2024-09-17	136.6300	136.630000	134.535000	135.6900	+0.288%	220,916	+100.243%
2024-09-16	136.4900	137.250000	134.745000	135.3000	-0.507%	335,232	+100.820%
2024-09-13	133.1600	136.230000	132.980945	135.9900	+2.673%	280,452	+99.801%
2024-09-12	132.6500	132.755000	131.290000	132.4500	+0.174%	396,762	+105.142%
2024-09-11	131.1500	132.505000	130.460000	132.2200	+0.739%	323,544	+105.498%
2024-09-10	133.5500	133.710000	129.760000	131.2500	+0.636%	361,176	+107.017%
2024-09-09	131.5500	132.770000	130.330000	130.4200	-1.369%	377,107	+108.335%
2024-09-06	134.2100	134.620000	131.150000	132.2300	-1.336%	281,090	+105.483%
2024-09-05	134.0000	135.100000	133.420000	134.0200	-0.357%	204,412	+102.738%
2024-09-04	135.2700	135.270000	132.210000	134.5000	-0.591%	253,869	+102.015%
2024-09-03	138.4900	139.370000	134.420000	135.3000	-2.353%	338,533	+100.820%
2024-08-30	136.7000	139.320000	136.700000	138.5600	+1.390%	408,309	+96.096%
2024-08-29	135.5600	138.140000	134.980000	136.6600	+1.200%	377,811	+98.822%
2024-08-28	134.4100	135.600000	134.020000	135.0400	+0.171%	165,639	+101.207%
2024-08-27	134.3000	135.310000	133.800000	134.8100	+0.380%	260,562	+101.550%
2024-08-26	135.9900	135.990000	133.602500	134.3000	-0.577%	228,058	+102.316%
2024-08-23	134.9800	135.898000	133.830000	135.0800	+0.573%	253,035	+101.147%
2024-08-22	136.1000	136.460000	133.410000	134.3100	-1.756%	231,922	+102.301%
2024-08-21	134.8500	137.280000	134.330000	136.7100	+1.402%	254,830	+98.749%
2024-08-20	134.9100	136.370000	134.565000	134.8200	-0.156%	1,459,329	+101.535%
2024-08-19	134.8900	135.530000	133.470000	135.0300	+0.252%	325,101	+101.222%
2024-08-16	136.4100	136.410000	133.635000	134.6900	-1.261%	240,920	+101.730%
2024-08-15	137.9100	138.300000	134.470000	136.4100	-0.256%	1,845,702	+99.186%
2024-08-14	139.1900	140.070000	136.720000	136.7600	-1.569%	378,996	+98.677%
2024-08-13	139.6800	139.710000	137.910000	138.9400	+0.310%	517,947	+95.559%
2024-08-12	138.9800	140.600000	138.370000	138.5100	-0.560%	233,480	+96.166%
2024-08-09	139.5000	140.015000	138.340000	139.2900	-0.122%	386,683	+95.068%
2024-08-08	138.1100	139.630000	136.860000	139.4600	+2.243%	344,369	+94.830%
2024-08-07	137.9300	139.480000	136.030000	136.4000	-0.742%	564,536	+99.201%
2024-08-06	136.6400	140.250000	135.800000	137.4200	+1.305%	440,698	+97.722%
2024-08-05	132.0000	136.830000	130.130000	135.6500	-0.426%	561,479	+100.302%
2024-08-02	133.8200	137.970000	133.730000	136.2300	-0.468%	1,036,620	+99.449%
2024-08-01	130.0000	137.960000	126.430000	136.8700	+11.494%	1,221,960	+98.517%
2024-07-31	123.4800	124.000000	121.660000	122.7600	+0.524%	292,676	+121.334%
2024-07-30	121.2800	122.650000	120.910000	122.1200	+0.834%	226,169	+122.494%
2024-07-29	121.0700	121.740000	120.180000	121.1100	+0.306%	307,160	+124.350%
2024-07-26	121.5600	121.930000	120.610000	120.7400	+0.374%	211,602	+125.037%
2024-07-25	121.0600	122.375000	120.280000	120.2900	-0.824%	277,409	+125.879%
2024-07-24	122.5600	123.460000	120.840000	121.2900	-1.646%	232,104	+124.017%
2024-07-23	123.1600	123.940000	122.500000	123.3200	+0.065%	177,704	+120.329%
2024-07-22	122.3400	123.705000	121.460000	123.2400	+0.892%	249,644	+120.472%
2024-07-19	123.2100	123.340000	121.360000	122.1500	-0.602%	208,330	+122.440%
2024-07-18	123.2000	124.280000	121.360000	122.8900	-0.349%	306,203	+121.100%
2024-07-17	122.9100	124.450000	122.100000	123.3200	+0.138%	624,010	+120.329%
2024-07-16	123.2100	123.730000	122.070000	123.1500	+0.753%	287,965	+120.633%
2024-07-15	121.8200	123.100000	121.390000	122.2300	+0.966%	378,119	+122.294%
2024-07-12	122.5800	123.130000	120.850000	121.0600	-0.925%	302,436	+124.442%
2024-07-11	123.9000	124.009900	121.645000	122.1900	+0.033%	268,020	+122.367%
2024-07-10	121.5700	122.540000	121.040000	122.1500	+0.742%	247,156	+122.440%
2024-07-09	121.2600	122.000000	120.480000	121.2500	-0.189%	549,946	+124.091%
2024-07-08	120.6700	123.135000	120.520000	121.4800	+0.914%	593,507	+123.666%
2024-07-05	118.5600	120.540000	118.500000	120.3800	+1.437%	373,734	+125.710%
2024-07-03	118.9900	119.400000	117.550000	118.6750	+0.241%	196,867	+128.953%
2024-07-02	116.4600	119.145000	116.280000	118.3900	+1.815%	329,874	+129.504%
2024-07-01	117.0900	117.506500	115.100000	116.2800	-0.240%	357,783	+133.669%
2024-06-28	116.7100	117.800000	116.100000	116.5600	+0.448%	440,035	+133.107%
2024-06-27	116.3100	117.390000	115.340000	116.0400	-0.146%	263,050	+134.152%
2024-06-26	115.2200	116.240000	114.560000	116.2100	+0.502%	448,703	+133.809%
2024-06-25	116.2000	116.200000	114.840000	115.6300	-0.121%	403,634	+134.982%
2024-06-24	116.8900	117.600000	115.550000	115.7700	-1.548%	561,891	+134.698%
2024-06-21	116.3100	118.575000	116.090000	117.5900	+0.988%	1,991,827	+131.066%
2024-06-20	117.5000	118.515000	115.080000	116.4400	-0.970%	428,718	+133.348%
2024-06-18	117.1400	117.720000	116.040000	117.5800	+0.376%	359,702	+131.085%
2024-06-17	116.7600	118.110000	116.360000	117.1400	+0.420%	241,005	+131.953%
2024-06-14	116.6100	116.855000	115.585000	116.6500	-0.723%	225,022	+132.928%
2024-06-13	117.7600	118.103400	116.970000	117.5000	-0.390%	271,664	+131.243%
2024-06-12	117.8200	119.100000	117.580000	117.9600	+1.628%	343,277	+130.341%
2024-06-11	115.2800	116.815000	114.420100	116.0700	+0.017%	278,117	+134.091%
2024-06-10	116.7200	116.922600	114.835000	116.0500	-1.066%	658,988	+134.132%
2024-06-07	117.0600	118.097300	117.030000	117.3000	-0.170%	201,832	+131.637%
2024-06-06	117.0100	118.055000	116.850000	117.5000	+0.556%	351,488	+131.243%
2024-06-05	115.3200	116.905000	114.205000	116.8500	+1.697%	468,252	+132.529%
2024-06-04	114.7500	115.385000	114.065000	114.9000	+0.332%	227,480	+136.475%
2024-06-03	114.5800	115.120000	113.752100	114.5200	+0.571%	320,747	+137.260%
2024-05-31	114.1700	114.610000	111.955000	113.8700	+0.251%	401,742	+138.614%
2024-05-30	111.9000	114.330000	111.845000	113.5850	+1.470%	585,066	+139.213%
2024-05-29	110.4900	112.450000	110.490000	111.9400	+0.332%	313,601	+142.728%
2024-05-28	110.9200	112.345000	110.490000	111.5700	+0.541%	371,604	+143.533%
2024-05-24	110.2800	111.760000	109.720000	110.9700	+0.992%	485,737	+144.850%
2024-05-23	110.6700	110.670000	109.235000	109.8800	-0.669%	280,164	+147.279%
2024-05-22	110.1400	111.200000	109.775000	110.6200	+0.564%	368,710	+145.625%
2024-05-21	109.7300	110.550000	109.460000	110.0000	+0.055%	355,387	+147.009%
2024-05-20	109.3900	110.160000	109.110000	109.9400	+0.494%	371,875	+147.144%
2024-05-17	108.9800	109.980000	108.760000	109.4000	+0.662%	313,910	+148.364%
2024-05-16	108.4600	109.950000	108.305000	108.6800	-0.175%	591,162	+150.009%
2024-05-15	106.9600	109.750000	106.960000	108.8700	+2.398%	592,243	+149.573%
2024-05-14	106.6500	108.080000	106.100000	106.3200	-0.066%	626,730	+155.559%
2024-05-13	105.2800	106.700000	105.280000	106.3900	-0.122%	484,372	+155.391%
2024-05-10	105.8500	106.650000	105.490000	106.5200	+0.909%	366,531	+155.079%
2024-05-09	105.8600	106.330000	105.370000	105.5600	-0.199%	342,364	+157.399%
2024-05-08	104.5200	106.500000	104.520000	105.7700	+0.322%	555,384	+156.888%
2024-05-07	104.7100	106.595000	104.060000	105.4300	+0.123%	1,088,002	+157.716%
2024-05-06	103.8700	105.500000	103.790000	105.3000	+1.602%	556,875	+158.034%
2024-05-03	103.3200	105.350000	103.080000	103.6400	+0.758%	585,316	+162.167%
2024-05-02	101.9800	104.739100	100.270000	102.8600	+5.066%	1,112,659	+164.155%
2024-05-01	98.4300	99.360000	97.510000	97.9000	-0.841%	479,456	+177.538%
2024-04-30	100.5000	100.690000	98.300000	98.7300	-2.189%	699,370	+175.205%
2024-04-29	101.0800	101.330000	100.420000	100.9400	+0.228%	298,785	+169.180%
2024-04-26	100.0700	101.170000	100.070000	100.7100	+0.801%	357,301	+169.794%
2024-04-25	98.3600	100.265000	98.360000	99.9100	+0.251%	275,845	+171.955%
2024-04-24	99.0500	100.130000	98.790000	99.6600	+0.738%	404,000	+172.637%
2024-04-23	98.1100	99.500000	98.030000	98.9300	+1.052%	483,975	+174.649%
2024-04-22	97.2600	98.370000	96.480000	97.9000	+1.314%	667,603	+177.538%
2024-04-19	95.7000	96.830000	95.361000	96.6300	+1.014%	401,010	+181.186%
2024-04-18	96.0600	96.445000	95.460100	95.6600	-0.365%	424,197	+184.037%
2024-04-17	97.5500	97.900000	95.920000	96.0100	-0.816%	532,981	+183.002%
2024-04-16	96.4200	96.840000	95.380000	96.8000	+0.394%	329,283	+180.692%
2024-04-15	96.6900	97.220000	95.880000	96.4200	-0.135%	427,550	+181.798%
2024-04-12	96.7400	97.150000	95.990000	96.5500	-1.116%	389,857	+181.419%
2024-04-11	97.0000	98.140000	96.000000	97.6400	+1.297%	427,030	+178.277%
2024-04-10	96.0500	96.990000	95.720000	96.3900	-1.047%	515,514	+181.886%
2024-04-09	96.2100	97.985000	95.545000	97.4100	+1.321%	503,318	+178.934%
2024-04-08	96.2500	96.735000	95.570000	96.1400	+0.282%	457,985	+182.619%
2024-04-05	95.3300	96.610000	95.330000	95.8700	+0.094%	334,909	+183.415%
2024-04-04	96.5100	98.000000	95.730000	95.7800	-0.063%	2,014,083	+183.681%
2024-04-03	95.7700	96.775000	95.440000	95.8400	-0.746%	344,631	+183.504%
2024-04-02	96.2900	97.310000	95.840000	96.5600	-0.812%	612,820	+181.390%
2024-04-01	102.3400	102.340000	97.195000	97.3500	-8.557%	1,555,102	+179.106%
2024-03-28	106.3200	107.500000	106.260000	106.4600	+0.519%	387,110	+155.223%
2024-03-27	105.7500	106.645000	105.750000	105.9100	+0.246%	255,770	+156.548%
2024-03-26	105.2600	106.050000	104.970000	105.6500	+1.071%	340,430	+157.179%
2024-03-25	104.7400	106.010000	104.430000	104.5300	-0.353%	247,856	+159.935%
2024-03-22	105.2000	105.340000	104.600000	104.9000	-0.285%	296,529	+159.018%
2024-03-21	105.0000	105.530000	104.250000	105.2000	+1.008%	384,080	+158.279%
2024-03-20	102.4800	104.550000	102.110000	104.1500	+0.686%	361,740	+160.883%
2024-03-19	103.1700	103.710000	102.460000	103.4400	-0.376%	460,683	+162.674%
2024-03-18	103.9500	105.300000	102.990000	103.8300	+1.209%	554,058	+161.687%
2024-03-15	103.0300	103.842500	101.900000	102.5900	-1.118%	3,591,303	+164.850%
2024-03-14	105.0500	105.330000	102.575000	103.7500	-0.926%	645,444	+161.889%
2024-03-13	105.7500	105.990000	104.050000	104.7200	-0.466%	319,581	+159.463%
2024-03-12	104.8800	105.560000	103.490000	105.2100	+0.362%	351,637	+158.255%
2024-03-11	104.6600	105.230300	104.250000	104.8300	-0.399%	295,575	+159.191%

document.getElementById("S6XmQl").onerror = function(){this.style.display='none';}; .dark-mode .Sz2Vyn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sz2Vyn{ color: #333333; background-color: white; border: 2px solid #333333; }IDCCInterDigital, Inc.stock NASDAQ

IDCC
InterDigital, Inc.
stock NASDAQ