InterDigital Inc (IDCC) Historical Stock Data
189.43 ↑0.46 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDCC is up 0.12% a day on average. There have been 17 days where InterDigital Inc closed green and 13 days where IDCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 186.68 | 189.43 | ↑$2.75 (1.47%) | 186.68 | 189.71 | 1.44M |
| 2024-12-19 | 191.35 | 188.97 | ↓$2.38 (-1.24%) | 188.62 | 192.47 | 383.46K |
| 2024-12-18 | 196.00 | 189.62 | ↓$6.38 (-3.26%) | 187.67 | 196.85 | 261.66K |
| 2024-12-17 | 196.18 | 195.83 | ↓$0.35 (-0.18%) | 192.29 | 197.73 | 275.37K |
| 2024-12-16 | 193.05 | 196.81 | ↑$3.76 (1.95%) | 192.35 | 197.95 | 374.06K |
| 2024-12-13 | 196.36 | 194.36 | ↓$2.00 (-1.02%) | 193.72 | 197.98 | 208.85K |
| 2024-12-12 | 194.98 | 195.86 | ↑$0.88 (0.45%) | 194.78 | 198.47 | 438.67K |
| 2024-12-11 | 195.23 | 194.31 | ↓$0.92 (-0.47%) | 192.81 | 196.50 | 365.75K |
| 2024-12-10 | 193.03 | 193.71 | ↑$0.68 (0.35%) | 192.01 | 195.62 | 405.02K |
| 2024-12-09 | 197.02 | 193.03 | ↓$3.99 (-2.03%) | 189.39 | 197.02 | 261.13K |
| 2024-12-06 | 193.19 | 196.83 | ↑$3.64 (1.88%) | 192.89 | 197.20 | 263.78K |
| 2024-12-05 | 200.01 | 193.11 | ↓$6.90 (-3.45%) | 192.47 | 200.01 | 451.50K |
| 2024-12-04 | 201.76 | 200.59 | ↓$1.17 (-0.58%) | 198.97 | 203.90 | 493.80K |
| 2024-12-03 | 196.53 | 200.08 | ↑$3.55 (1.81%) | 196.22 | 201.00 | 477.22K |
| 2024-12-02 | 195.00 | 196.57 | ↑$1.57 (0.81%) | 194.21 | 198.48 | 292.76K |
| 2024-11-29 | 196.62 | 195.96 | ↓$0.66 (-0.34%) | 195.89 | 199.79 | 168.28K |
| 2024-11-27 | 196.01 | 196.43 | ↑$0.42 (0.21%) | 194.10 | 197.64 | 277.67K |
| 2024-11-26 | 193.22 | 195.98 | ↑$2.76 (1.43%) | 192.33 | 196.45 | 300.36K |
| 2024-11-25 | 190.66 | 193.83 | ↑$3.17 (1.66%) | 190.30 | 194.90 | 460.11K |
| 2024-11-22 | 184.53 | 190.12 | ↑$5.59 (3.03%) | 184.41 | 190.60 | 304.73K |
| 2024-11-21 | 183.26 | 183.42 | ↑$0.16 (0.09%) | 182.28 | 186.46 | 316.98K |
| 2024-11-20 | 182.98 | 182.29 | ↓$0.69 (-0.38%) | 180.96 | 184.50 | 225.36K |
| 2024-11-19 | 182.19 | 182.90 | ↑$0.71 (0.39%) | 182.19 | 183.82 | 252.30K |
| 2024-11-18 | 182.10 | 183.29 | ↑$1.19 (0.65%) | 182.10 | 184.71 | 205.67K |
| 2024-11-15 | 182.36 | 182.07 | ↓$0.29 (-0.16%) | 180.00 | 183.32 | 295.22K |
| 2024-11-14 | 184.50 | 181.06 | ↓$3.44 (-1.86%) | 180.34 | 185.44 | 371.32K |
| 2024-11-13 | 189.37 | 184.42 | ↓$4.95 (-2.61%) | 183.66 | 191.57 | 503.82K |
| 2024-11-12 | 186.10 | 189.05 | ↑$2.95 (1.59%) | 186.10 | 189.51 | 401.80K |
| 2024-11-11 | 184.55 | 187.72 | ↑$3.17 (1.72%) | 181.86 | 187.84 | 400.32K |
| 2024-11-08 | 179.87 | 183.07 | ↑$3.20 (1.78%) | 179.15 | 184.25 | 329.13K |
Create an account or log in to view more rows.
$IDCC Guys when can we expect that 30% drop?
$IDCC doesn’t look good for Monday.
$IDCC lock and load
$IDCC Move up
let's buy
$IDCC Buy Buy Buy
$IDCC buy SHARES
$IDCC Let’s get it
$IDCC To the moon!!
$IDCC get over the hump
$IDCC I'm friggin bored. Just give us our money already