IDCC Historical Prices | InterDigital, Inc. Stock

All Ordinaries

0.30%

InterDigital, Inc. (IDCC)

-NasdaqGS

47.61 0.08(0.17%) 18 May 06:00|After Hours : 47.75 0.14 (0.29%) 18 May 07:31

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	48.05	48.60	47.48	47.61	431,000	47.61
16 May 2013	47.80	48.50	47.52	47.69	331,000	47.69
15 May 2013	47.08	47.35	46.84	47.19	227,700	47.19
14 May 2013	47.26	47.47	46.80	47.19	177,000	47.19
13 May 2013	46.99	47.50	46.54	47.16	149,100	47.16
10 May 2013	46.87	47.37	46.49	47.02	205,400	47.02
9 May 2013	46.34	46.99	46.01	46.71	182,200	46.71
8 May 2013	46.44	46.59	45.94	46.54	249,500	46.54
7 May 2013	46.00	46.49	45.61	46.49	324,900	46.49
6 May 2013	44.70	45.85	44.62	45.74	274,000	45.74
3 May 2013	44.43	45.05	44.30	44.72	264,500	44.72
2 May 2013	43.66	44.29	43.13	43.70	237,700	43.70
1 May 2013	44.25	44.77	43.40	43.45	429,400	43.45
30 Apr 2013	43.53	44.60	43.51	44.41	518,200	44.41
29 Apr 2013	42.84	44.26	42.80	43.59	455,700	43.59
26 Apr 2013	41.31	43.43	41.31	42.54	562,800	42.54
25 Apr 2013	41.22	41.76	38.60	41.41	433,700	41.41
24 Apr 2013	41.19	41.39	40.60	41.22	199,000	41.22
23 Apr 2013	41.00	41.50	40.64	41.28	217,400	41.28
22 Apr 2013	40.45	40.88	39.33	40.69	224,300	40.69
19 Apr 2013	40.11	40.68	39.55	40.26	240,200	40.26
18 Apr 2013	41.09	41.09	39.77	40.04	300,700	40.04
17 Apr 2013	41.71	41.78	40.35	40.87	432,400	40.87
16 Apr 2013	42.10	42.42	41.42	42.13	269,100	42.13
15 Apr 2013	43.43	44.14	41.57	41.76	440,400	41.76
12 Apr 2013	44.13	44.55	43.26	43.82	203,400	43.82
11 Apr 2013	44.51	45.17	44.05	44.27	227,300	44.27
10 Apr 2013	42.56	45.06	42.41	44.80	344,600	44.80
9 Apr 2013	44.05	44.30	43.46	44.04	268,000	44.04
8 Apr 2013	43.92	44.38	43.28	43.85	203,000	43.85
08/04/2013	0.10 Dividend
5 Apr 2013	43.07	43.94	42.76	43.89	243,500	43.79
4 Apr 2013	44.12	44.33	43.42	43.93	265,000	43.83
3 Apr 2013	45.77	46.03	43.99	44.13	479,700	44.03
2 Apr 2013	46.59	46.64	45.37	45.59	306,700	45.49
1 Apr 2013	47.66	48.00	46.01	46.19	329,500	46.08
28 Mar 2013	47.79	48.10	47.42	47.83	204,500	47.72
27 Mar 2013	46.93	47.83	46.30	47.72	281,300	47.61
26 Mar 2013	47.12	47.49	47.01	47.25	243,800	47.14
25 Mar 2013	47.08	47.08	46.17	46.91	208,200	46.80
22 Mar 2013	46.73	47.27	46.56	46.83	237,700	46.72
21 Mar 2013	46.49	47.21	46.33	46.46	274,800	46.35
20 Mar 2013	46.71	47.11	46.52	46.88	267,300	46.77
19 Mar 2013	46.42	46.99	45.90	46.31	248,600	46.20
18 Mar 2013	45.68	46.78	45.25	46.29	238,500	46.18
15 Mar 2013	47.20	47.47	46.29	46.37	483,600	46.26
14 Mar 2013	47.60	47.63	46.90	47.33	280,900	47.22
13 Mar 2013	47.49	47.57	46.87	47.40	214,400	47.29
12 Mar 2013	47.30	47.53	46.96	47.31	202,400	47.20
11 Mar 2013	47.39	47.72	47.08	47.49	324,600	47.38
8 Mar 2013	48.21	48.25	46.74	47.59	292,100	47.48
7 Mar 2013	47.85	48.30	47.47	47.80	311,500	47.69
6 Mar 2013	48.26	48.47	47.60	47.81	515,700	47.70
5 Mar 2013	46.50	48.68	46.39	48.20	1,168,900	48.09
4 Mar 2013	44.49	46.47	44.49	46.22	761,400	46.11
1 Mar 2013	44.23	44.96	43.59	44.71	625,700	44.61
28 Feb 2013	45.31	45.65	44.06	44.40	521,500	44.30
27 Feb 2013	45.01	45.63	44.38	45.39	564,400	45.29
26 Feb 2013	44.25	45.15	43.72	44.81	507,200	44.71
25 Feb 2013	44.56	44.64	43.95	43.96	717,900	43.86
22 Feb 2013	44.06	44.76	43.65	44.44	687,600	44.34
21 Feb 2013	45.36	45.86	42.30	43.67	859,100	43.57
20 Feb 2013	45.55	45.88	44.90	44.96	1,305,400	44.86
19 Feb 2013	44.76	45.57	44.71	45.54	491,700	45.44
15 Feb 2013	44.67	45.09	44.04	44.73	503,300	44.63
14 Feb 2013	43.62	44.65	43.51	44.35	317,100	44.25
13 Feb 2013	42.83	43.90	42.74	43.90	506,500	43.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On IDCC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

InterDigital, Inc. (IDCC)