Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interdigital Inc (NQ: IDCC )

97.90 -0.83 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 100.50 100.69 98.30 98.73 704,399 -2.21(-2.19%)
Apr 29, 2024 101.08 101.33 100.42 100.94 308,696 +0.23(+0.23%)
Apr 26, 2024 100.07 101.17 100.07 100.71 360,766 +0.80(+0.80%)
Apr 25, 2024 98.36 100.27 98.36 99.91 283,481 +0.25(+0.25%)
Apr 24, 2024 99.05 100.13 98.79 99.66 422,638 +0.73(+0.74%)
Apr 23, 2024 98.11 99.50 98.03 98.93 487,671 +1.03(+1.05%)
Apr 22, 2024 97.26 98.37 96.48 97.90 672,085 +1.27(+1.31%)
Apr 19, 2024 95.70 96.83 95.36 96.63 407,477 +0.97(+1.01%)
Apr 18, 2024 96.06 96.44 95.46 95.66 428,420 -0.35(-0.36%)
Apr 17, 2024 97.55 97.90 95.92 96.01 534,985 -0.79(-0.82%)
Apr 16, 2024 96.42 96.84 95.38 96.80 332,412 +0.38(+0.39%)
Apr 15, 2024 96.69 97.22 95.88 96.42 428,394 -0.13(-0.13%)
Apr 12, 2024 96.74 97.15 95.99 96.55 389,857 -1.09(-1.12%)
Apr 11, 2024 97.00 98.14 96.00 97.64 427,030 +1.25(+1.30%)
Apr 10, 2024 96.05 96.99 95.72 96.39 515,514 -1.02(-1.05%)
Apr 09, 2024 96.21 97.98 95.55 97.41 503,318 +1.67(+1.74%)
Apr 08, 2024 95.85 96.33 95.17 95.74 459,898 +0.27(+0.28%)
Apr 05, 2024 94.93 96.21 94.93 95.47 336,308 +0.09(+0.09%)
Apr 04, 2024 96.11 97.59 95.33 95.38 2,022,497 -0.06(-0.06%)
Apr 03, 2024 95.37 96.37 95.04 95.44 346,070 -0.72(-0.75%)
Apr 02, 2024 95.89 96.91 95.44 96.16 615,380 -0.79(-0.81%)
Apr 01, 2024 101.91 101.91 96.79 96.94 1,561,547 -9.07(-8.56%)
Mar 28, 2024 105.88 107.05 105.82 106.02 388,727 +0.55(+0.52%)
Mar 27, 2024 105.31 106.20 105.31 105.47 256,838 +0.26(+0.25%)
Mar 26, 2024 104.82 105.61 104.53 105.21 341,852 +1.11(+1.07%)
Mar 25, 2024 104.30 105.57 104.00 104.09 248,891 -0.37(-0.35%)
Mar 22, 2024 104.76 104.90 104.17 104.46 297,767 -0.30(-0.28%)
Mar 21, 2024 104.56 105.09 103.82 104.76 385,738 +1.05(+1.01%)
Mar 20, 2024 102.05 104.11 101.69 103.72 363,252 +0.71(+0.69%)
Mar 19, 2024 102.74 103.28 102.03 103.01 521,954 -0.39(-0.38%)
Mar 18, 2024 103.52 104.86 102.56 103.40 556,372 +1.23(+1.21%)
Mar 15, 2024 102.60 103.41 101.48 102.16 3,606,307 -1.16(-1.12%)
Mar 14, 2024 104.61 104.89 102.15 103.32 676,659 -0.97(-0.93%)
Mar 13, 2024 105.31 105.55 103.62 104.28 320,916 -0.49(-0.47%)
Mar 12, 2024 104.44 105.12 103.06 104.77 353,106 +0.38(+0.36%)
Mar 11, 2024 104.22 104.79 103.82 104.39 296,808 -0.42(-0.40%)
Mar 08, 2024 105.12 106.56 104.42 104.81 388,021 -0.31(-0.29%)
Mar 07, 2024 107.58 107.76 104.36 105.12 388,891 -1.74(-1.63%)
Mar 06, 2024 106.83 107.63 105.50 106.86 361,235 +1.52(+1.45%)
Mar 05, 2024 105.87 106.26 104.77 105.34 541,324 -0.86(-0.81%)
Mar 04, 2024 107.36 108.15 105.97 106.20 288,622 -0.66(-0.62%)
Mar 01, 2024 106.37 107.80 104.99 106.85 525,747 +0.28(+0.26%)
Feb 29, 2024 107.49 107.96 106.17 106.58 586,130 +0.37(+0.35%)
Feb 28, 2024 106.45 108.21 105.93 106.21 298,487 -0.82(-0.76%)
Feb 27, 2024 108.77 109.21 106.17 107.02 330,773 -0.94(-0.87%)
Feb 26, 2024 107.30 108.67 106.78 107.96 308,431 +0.52(+0.48%)
Feb 23, 2024 109.28 109.49 106.73 107.44 333,572 -1.38(-1.27%)
Feb 22, 2024 109.54 110.16 108.63 108.83 354,457 +0.44(+0.40%)
Feb 21, 2024 108.98 109.38 107.46 108.39 791,122 -1.91(-1.73%)
Feb 20, 2024 115.41 115.41 109.80 110.30 953,023 -6.40(-5.49%)
Feb 16, 2024 115.27 119.36 112.91 116.70 1,305,720 +1.03(+0.89%)
Feb 15, 2024 112.28 116.39 105.98 115.67 1,990,479 +11.47(+11.01%)
Feb 14, 2024 103.20 104.65 102.55 104.19 726,974 +2.04(+2.00%)
Feb 13, 2024 101.23 102.28 100.14 102.15 437,710 -1.54(-1.49%)
Feb 12, 2024 104.09 104.50 103.37 103.70 267,581 +0.17(+0.16%)
Feb 09, 2024 103.77 104.33 102.88 103.53 233,041 -0.01(-0.01%)
Feb 08, 2024 101.64 103.57 100.95 103.54 296,523 +1.48(+1.45%)
Feb 07, 2024 102.98 103.23 101.55 102.05 176,069 -0.51(-0.50%)
Feb 06, 2024 102.41 102.91 101.28 102.56 334,794 +0.08(+0.08%)
Feb 05, 2024 103.44 103.90 101.58 102.48 301,808 -1.77(-1.70%)
Feb 02, 2024 103.48 105.03 103.37 104.25 223,038 -0.06(-0.06%)
Feb 01, 2024 105.33 106.50 102.93 104.31 334,315 -0.30(-0.29%)
Jan 31, 2024 106.42 107.20 104.89 104.61 472,388 -2.47(-2.31%)
Jan 30, 2024 106.34 107.54 105.29 107.08 455,915 +0.73(+0.68%)
Jan 29, 2024 104.67 106.64 104.31 106.36 222,087 +1.46(+1.40%)
Jan 26, 2024 105.09 105.53 104.30 104.89 191,510 -0.04(-0.04%)
Jan 25, 2024 106.19 106.19 104.64 104.93 295,101 +0.22(+0.21%)
Jan 24, 2024 106.95 107.26 104.20 104.71 241,323 -0.89(-0.84%)
Jan 23, 2024 106.95 107.42 105.06 105.60 360,959 -1.01(-0.94%)
Jan 22, 2024 106.91 107.76 105.60 106.61 589,338 +0.63(+0.59%)
Jan 19, 2024 104.86 106.13 103.18 105.98 383,150 +1.63(+1.57%)
Jan 18, 2024 103.52 104.78 102.22 104.34 357,401 +1.85(+1.81%)
Jan 17, 2024 102.75 103.97 101.90 102.49 362,305 -0.94(-0.90%)
Jan 16, 2024 107.29 107.76 103.00 103.43 594,533 +0.50(+0.48%)
Jan 12, 2024 103.71 103.79 102.68 102.93 200,189 -0.40(-0.39%)
Jan 11, 2024 104.06 104.52 102.78 103.33 215,215 -0.59(-0.57%)
Jan 10, 2024 104.90 104.90 103.33 103.92 242,373 -0.52(-0.50%)
Jan 09, 2024 102.92 105.44 102.92 104.43 245,116 -0.23(-0.22%)
Jan 08, 2024 104.09 104.76 103.50 104.66 437,916 +1.16(+1.12%)
Jan 05, 2024 103.08 103.95 102.48 103.50 206,271 -0.10(-0.10%)
Jan 04, 2024 103.97 104.85 103.41 103.60 225,396 -0.30(-0.29%)
Jan 03, 2024 104.90 105.67 103.86 103.90 350,273 -1.52(-1.44%)
Jan 02, 2024 107.64 107.64 104.00 105.42 338,012 -2.26(-2.10%)
Dec 29, 2023 108.65 109.16 107.20 107.68 287,739 -0.88(-0.81%)
Dec 28, 2023 109.11 109.41 108.56 108.56 149,590 -0.98(-0.90%)
Dec 27, 2023 110.23 110.66 108.95 109.54 188,641 -0.90(-0.82%)
Dec 26, 2023 110.30 110.90 109.75 110.45 159,843 +0.76(+0.70%)
Dec 22, 2023 110.12 110.78 109.53 109.68 203,566 -0.53(-0.49%)
Dec 21, 2023 110.62 110.62 109.07 110.22 269,664 +1.11(+1.02%)
Dec 20, 2023 109.46 110.59 108.55 109.11 423,540 -0.22(-0.20%)
Dec 19, 2023 109.27 110.22 108.88 109.33 304,024 +0.91(+0.84%)
Dec 18, 2023 108.53 109.10 106.80 108.41 407,155 -0.02(-0.02%)
Dec 15, 2023 107.26 108.94 106.72 108.43 1,714,115 +1.43(+1.34%)
Dec 14, 2023 106.12 107.31 105.64 107.00 469,682 +1.95(+1.86%)
Dec 13, 2023 104.66 105.98 103.42 105.05 492,311 +0.38(+0.36%)
Dec 12, 2023 106.00 106.00 103.49 104.67 570,020 -1.33(-1.25%)
Dec 11, 2023 105.62 106.69 104.67 106.00 292,295 +0.21(+0.20%)
Dec 08, 2023 104.98 107.36 104.98 105.79 319,476 +0.93(+0.89%)
Dec 07, 2023 103.17 104.89 102.34 104.86 293,429 +2.26(+2.20%)
Dec 06, 2023 103.83 105.93 102.36 102.60 477,567 +0.26(+0.25%)
Dec 05, 2023 100.87 102.64 100.55 102.34 297,336 +0.73(+0.72%)
Dec 04, 2023 99.78 102.00 99.58 101.61 427,885 +1.42(+1.42%)
Dec 01, 2023 99.41 100.67 98.58 100.19 417,039 +1.06(+1.07%)
Nov 30, 2023 100.17 100.17 96.74 99.13 548,280 -0.98(-0.98%)
Nov 29, 2023 99.84 100.29 99.45 100.11 273,006 +0.84(+0.85%)
Nov 28, 2023 99.55 99.62 98.38 99.27 369,922 -0.28(-0.28%)
Nov 27, 2023 98.96 99.80 98.20 99.54 289,935 +0.43(+0.43%)
Nov 24, 2023 98.86 99.15 98.17 99.12 128,986 +0.36(+0.36%)
Nov 22, 2023 99.21 99.31 98.19 98.76 192,829 +0.05(+0.05%)
Nov 21, 2023 97.48 98.97 97.33 98.71 288,873 +0.52(+0.53%)
Nov 20, 2023 95.70 98.44 95.70 98.19 441,138 +2.49(+2.60%)
Nov 17, 2023 96.55 96.66 94.77 95.70 434,722 -0.42(-0.43%)
Nov 16, 2023 94.22 96.15 93.35 96.12 584,693 +1.95(+2.08%)
Nov 15, 2023 93.37 94.27 92.59 94.17 559,731 +1.12(+1.20%)
Nov 14, 2023 91.37 93.63 90.43 93.05 650,294 +3.26(+3.64%)
Nov 13, 2023 87.59 90.22 87.38 89.78 532,859 +2.19(+2.50%)
Nov 10, 2023 85.91 87.74 85.87 87.59 348,075 +2.38(+2.79%)
Nov 09, 2023 85.30 86.43 84.68 85.21 243,000 +0.49(+0.57%)
Nov 08, 2023 84.70 84.92 83.74 84.72 168,584 +0.18(+0.21%)
Nov 07, 2023 84.95 86.02 84.29 84.54 249,711 -0.15(-0.18%)
Nov 06, 2023 84.65 84.82 84.04 84.69 276,346 +0.04(+0.05%)
Nov 03, 2023 82.90 84.87 82.02 84.65 552,096 +2.46(+2.99%)
Nov 02, 2023 80.23 82.25 76.21 82.19 681,682 +6.48(+8.56%)
Nov 01, 2023 74.60 75.72 74.60 75.71 192,932 +1.06(+1.42%)
Oct 31, 2023 74.57 75.11 74.31 74.65 160,838 +0.22(+0.29%)
Oct 30, 2023 75.72 75.72 74.06 74.43 181,086 -0.66(-0.89%)
Oct 27, 2023 75.36 75.77 74.60 75.10 177,517 -0.08(-0.11%)
Oct 26, 2023 76.67 76.76 75.12 75.18 210,613 -1.24(-1.62%)
Oct 25, 2023 77.29 78.30 76.23 76.42 234,126 -1.33(-1.71%)
Oct 24, 2023 77.36 77.92 76.81 77.75 217,647 +1.04(+1.36%)
Oct 23, 2023 76.51 77.17 76.16 76.71 319,106 +0.16(+0.21%)
Oct 20, 2023 77.72 77.76 76.42 76.55 241,729 -0.89(-1.15%)
Oct 19, 2023 78.10 78.21 77.17 77.44 224,139 -0.78(-1.00%)
Oct 18, 2023 78.61 79.13 77.88 78.22 195,262 -0.93(-1.18%)
Oct 17, 2023 78.48 79.76 78.48 79.16 191,111 +0.14(+0.18%)
Oct 16, 2023 79.86 80.66 79.02 79.02 221,774 -0.45(-0.56%)
Oct 13, 2023 80.96 81.26 78.37 79.46 257,529 -1.46(-1.80%)
Oct 12, 2023 81.40 81.40 80.45 80.92 193,034 -0.23(-0.28%)
Oct 11, 2023 81.14 82.32 81.04 81.15 229,907 +0.21(+0.26%)
Oct 10, 2023 79.75 81.30 79.55 80.94 237,005 +1.13(+1.42%)
Oct 09, 2023 79.29 80.09 79.18 79.81 115,424 +0.25(+0.31%)
Oct 06, 2023 78.45 80.08 78.22 79.56 162,350 +0.83(+1.05%)
Oct 05, 2023 79.29 79.43 78.40 78.74 158,238 -0.73(-0.92%)
Oct 04, 2023 79.33 79.87 78.57 79.47 180,038 +0.35(+0.44%)
Oct 03, 2023 78.92 79.33 78.00 79.12 268,597 -0.26(-0.32%)
Oct 02, 2023 79.47 79.71 78.80 79.38 179,541 +0.17(+0.21%)
Sep 29, 2023 80.31 80.31 78.61 79.21 219,987 -0.52(-0.66%)
Sep 28, 2023 78.76 80.38 78.76 79.73 230,367 +0.79(+1.00%)
Sep 27, 2023 79.16 79.70 78.69 78.94 389,880 +0.39(+0.50%)
Sep 26, 2023 79.04 79.56 78.18 78.55 205,995 -1.07(-1.34%)
Sep 25, 2023 79.83 80.48 79.52 79.61 164,174 -0.36(-0.44%)
Sep 22, 2023 79.31 80.20 79.16 79.97 204,899 +0.77(+0.97%)
Sep 21, 2023 80.23 80.83 79.16 79.20 327,181 -1.65(-2.04%)
Sep 20, 2023 81.82 82.28 80.80 80.85 197,464 -0.55(-0.68%)
Sep 19, 2023 81.06 81.76 80.79 81.40 243,264 -0.01(-0.01%)
Sep 18, 2023 81.36 82.29 81.22 81.41 229,909 +0.27(+0.33%)
Sep 15, 2023 81.97 82.02 80.92 81.14 815,235 -0.74(-0.90%)
Sep 14, 2023 80.41 81.96 80.41 81.88 289,275 +2.71(+3.43%)
Sep 13, 2023 79.30 79.89 78.92 79.17 210,367 -0.04(-0.05%)
Sep 12, 2023 79.50 80.05 79.04 79.21 297,395 -0.83(-1.04%)
Sep 11, 2023 80.10 80.30 79.76 80.04 214,881 +0.12(+0.15%)
Sep 08, 2023 80.07 80.66 79.61 79.92 180,112 -0.37(-0.46%)
Sep 07, 2023 81.02 81.02 79.70 80.29 243,993 -0.95(-1.17%)
Sep 06, 2023 82.25 82.92 80.87 81.23 242,999 -0.98(-1.19%)
Sep 05, 2023 84.23 84.23 81.60 82.21 339,452 -2.63(-3.10%)
Sep 01, 2023 85.71 85.89 84.65 84.84 214,329 -0.76(-0.89%)
Aug 31, 2023 85.11 86.36 85.11 85.60 341,242 +0.49(+0.58%)
Aug 30, 2023 84.25 85.64 84.25 85.10 157,083 +0.74(+0.88%)
Aug 29, 2023 82.66 84.41 82.53 84.36 151,397 +1.51(+1.82%)
Aug 28, 2023 83.04 83.63 82.76 82.85 167,873 +0.25(+0.30%)
Aug 25, 2023 82.92 83.38 81.73 82.61 313,249 +0.15(+0.18%)
Aug 24, 2023 83.53 84.12 82.27 82.46 240,160 -1.22(-1.46%)
Aug 23, 2023 82.45 84.91 82.45 83.68 374,884 +1.45(+1.76%)
Aug 22, 2023 80.45 82.40 80.45 82.23 274,499 +2.45(+3.07%)
Aug 21, 2023 80.48 80.81 79.77 79.78 238,386 -0.60(-0.75%)
Aug 18, 2023 80.21 81.09 80.21 80.38 186,251 -0.32(-0.39%)
Aug 17, 2023 82.09 82.22 80.65 80.70 245,669 -1.08(-1.32%)
Aug 16, 2023 82.44 82.95 81.74 81.78 246,714 -0.70(-0.85%)
Aug 15, 2023 83.42 83.42 82.30 82.48 225,499 -1.07(-1.28%)
Aug 14, 2023 83.76 84.00 83.04 83.54 215,769 -0.38(-0.46%)
Aug 11, 2023 82.80 83.98 81.90 83.93 325,557 +0.74(+0.89%)
Aug 10, 2023 84.32 84.81 83.12 83.19 414,244 -0.51(-0.61%)
Aug 09, 2023 83.91 83.92 83.17 83.70 198,236 -0.43(-0.52%)
Aug 08, 2023 84.11 84.62 83.41 84.14 277,793 -0.59(-0.70%)
Aug 07, 2023 84.95 85.88 84.37 84.73 347,942 -0.03(-0.03%)
Aug 04, 2023 86.86 87.25 84.56 84.76 427,227 -1.74(-2.01%)
Aug 03, 2023 85.20 88.05 83.91 86.49 598,809 -3.24(-3.61%)
Aug 02, 2023 90.19 90.49 89.50 89.73 254,246 -1.48(-1.62%)
Aug 01, 2023 91.21 92.03 90.52 91.21 206,173 -0.29(-0.31%)
Jul 31, 2023 90.34 91.55 90.32 91.50 253,825 +1.23(+1.37%)
Jul 28, 2023 90.36 90.68 89.67 90.27 170,750 +0.53(+0.59%)
Jul 27, 2023 91.54 91.92 89.56 89.73 305,681 -0.82(-0.90%)
Jul 26, 2023 91.33 91.64 89.72 90.55 242,748 -0.71(-0.78%)
Jul 25, 2023 91.72 92.60 91.25 91.26 224,517 -0.59(-0.64%)
Jul 24, 2023 92.24 92.37 90.27 91.85 520,064 -0.37(-0.40%)
Jul 21, 2023 93.60 93.97 92.21 92.22 277,140 -0.87(-0.93%)
Jul 20, 2023 94.28 94.77 92.05 93.09 641,742 -1.76(-1.85%)
Jul 19, 2023 95.23 95.53 93.57 94.85 343,138 -0.53(-0.56%)
Jul 18, 2023 95.74 95.74 93.93 95.38 271,332 -0.23(-0.24%)
Jul 17, 2023 95.49 96.35 95.07 95.61 280,435 +0.00(+0.00%)
Jul 14, 2023 96.93 97.32 94.74 95.61 563,651 -1.52(-1.57%)
Jul 13, 2023 95.75 97.42 95.27 97.13 729,464 +1.88(+1.97%)
Jul 12, 2023 94.62 95.42 94.23 95.25 370,973 +1.17(+1.25%)
Jul 11, 2023 94.28 94.43 93.51 94.08 254,147 +0.37(+0.39%)
Jul 10, 2023 92.75 93.73 92.65 93.71 263,378 +1.07(+1.16%)
Jul 07, 2023 92.48 93.66 92.30 92.64 291,258 +0.16(+0.17%)
Jul 06, 2023 93.48 94.13 92.05 92.48 381,934 -1.26(-1.34%)
Jul 05, 2023 93.55 94.14 92.85 93.74 502,552 -0.77(-0.81%)
Jul 03, 2023 95.17 95.32 93.66 94.51 192,230 -0.45(-0.48%)
Jun 30, 2023 95.06 96.01 93.99 94.96 390,800 +0.56(+0.59%)
Jun 29, 2023 92.85 94.76 92.07 94.40 835,509 +1.78(+1.92%)
Jun 28, 2023 91.23 93.09 91.20 92.62 315,356 +1.77(+1.95%)
Jun 27, 2023 90.24 91.26 89.61 90.85 378,644 +1.71(+1.92%)
Jun 26, 2023 89.34 90.67 88.68 89.14 325,602 -0.43(-0.48%)
Jun 23, 2023 90.27 90.41 88.77 89.57 1,270,921 -1.16(-1.28%)
Jun 22, 2023 89.98 91.08 89.38 90.73 316,578 +0.33(+0.37%)
Jun 21, 2023 89.92 90.71 89.84 90.40 311,646 +0.39(+0.44%)
Jun 20, 2023 90.11 90.74 89.36 90.00 523,641 -0.11(-0.12%)
Jun 16, 2023 90.79 91.78 89.94 90.11 934,870 +0.34(+0.38%)
Jun 15, 2023 88.89 89.89 88.22 89.77 407,992 +10.08(+12.65%)
May 08, 2023 79.81 80.54 78.35 79.69 512,803 +0.31(+0.40%)
May 05, 2023 72.73 79.67 72.20 79.37 992,140 +7.24(+10.04%)
May 04, 2023 68.96 72.49 66.57 72.13 530,431 +6.21(+9.41%)
May 03, 2023 66.33 66.71 65.72 65.93 303,522 -0.30(-0.46%)
May 02, 2023 66.37 66.56 65.91 66.23 248,207 -0.26(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.