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 )

138.55 +0.72 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2003 17.11 17.29 16.92 17.25 572,536 +0.05(+0.31%)
Apr 29, 2003 16.69 17.22 16.64 17.19 827,519 +0.38(+2.23%)
Apr 28, 2003 16.66 16.83 16.38 16.82 678,735 +0.39(+2.38%)
Apr 25, 2003 16.61 16.76 16.38 16.43 809,361 -0.31(-1.83%)
Apr 24, 2003 16.70 16.84 16.22 16.73 1,439,504 +0.10(+0.60%)
Apr 23, 2003 16.37 16.64 16.15 16.64 860,828 +0.29(+1.78%)
Apr 22, 2003 16.15 16.42 15.92 16.34 969,118 +0.00(+0.00%)
Apr 21, 2003 15.53 16.39 15.50 16.34 1,175,638 +0.84(+5.43%)
Apr 17, 2003 15.41 15.54 15.21 15.50 797,605 +0.24(+1.55%)
Apr 16, 2003 15.22 15.50 15.08 15.26 934,632 +0.23(+1.53%)
Apr 15, 2003 14.62 15.04 14.47 15.04 773,178 +0.45(+3.10%)
Apr 14, 2003 14.39 14.64 14.30 14.58 866,707 +0.19(+1.32%)
Apr 11, 2003 14.60 14.88 14.28 14.39 622,435 -0.04(-0.26%)
Apr 10, 2003 14.62 14.77 14.33 14.43 770,435 -0.18(-1.20%)
Apr 09, 2003 15.04 15.24 14.55 14.61 709,955 -0.44(-2.91%)
Apr 08, 2003 15.17 15.27 14.80 15.04 563,914 -0.06(-0.41%)
Apr 07, 2003 15.62 15.69 14.94 15.10 1,218,092 -0.05(-0.30%)
Apr 04, 2003 15.31 15.31 15.03 15.15 726,283 -0.01(-0.05%)
Apr 03, 2003 15.69 15.85 15.00 15.16 1,477,124 -0.01(-0.05%)
Apr 02, 2003 15.08 15.49 13.94 15.17 5,961,664 +0.81(+5.65%)
Apr 01, 2003 16.91 17.07 14.24 14.35 7,063,890 -2.97(-17.16%)
Mar 31, 2003 17.05 17.83 16.90 17.33 1,725,746 -0.04(-0.25%)
Mar 28, 2003 17.83 18.18 17.30 17.37 1,356,923 -0.47(-2.66%)
Mar 27, 2003 17.08 18.08 17.06 17.84 2,720,175 +0.57(+3.32%)
Mar 26, 2003 18.03 18.48 17.17 17.27 3,392,407 -0.55(-3.09%)
Mar 25, 2003 16.96 17.91 16.91 17.82 3,442,996 +1.08(+6.45%)
Mar 24, 2003 14.81 17.00 14.74 16.74 4,089,856 +1.44(+9.40%)
Mar 21, 2003 15.69 16.42 14.93 15.30 3,419,960 -0.12(-0.79%)
Mar 20, 2003 13.86 15.50 13.85 15.43 1,929,301 +1.39(+9.87%)
Mar 19, 2003 14.54 14.55 13.86 14.04 1,474,726 -0.47(-3.27%)
Mar 18, 2003 14.96 15.30 14.23 14.51 2,677,399 -0.44(-2.97%)
Mar 17, 2003 12.79 15.08 12.76 14.96 8,390,590 +4.42(+42.01%)
Mar 14, 2003 10.73 10.83 10.40 10.53 436,633 -0.17(-1.57%)
Mar 13, 2003 10.22 10.72 10.10 10.70 578,022 +0.60(+5.91%)
Mar 12, 2003 10.06 10.17 9.898 10.11 364,355 +0.06(+0.61%)
Mar 11, 2003 10.33 10.50 9.875 10.04 427,801 -0.37(-3.53%)
Mar 10, 2003 10.71 10.72 10.34 10.41 180,133 -0.30(-2.79%)
Mar 07, 2003 10.62 10.72 10.55 10.71 281,500 +0.02(+0.21%)
Mar 06, 2003 10.70 10.73 10.61 10.69 254,199 -0.08(-0.78%)
Mar 05, 2003 10.71 10.90 10.63 10.77 347,466 +0.07(+0.64%)
Mar 04, 2003 10.84 10.87 10.62 10.70 273,923 -0.05(-0.50%)
Mar 03, 2003 11.16 11.24 10.64 10.76 566,788 -0.25(-2.29%)
Feb 28, 2003 10.82 11.10 10.76 11.01 446,742 +0.21(+1.99%)
Feb 27, 2003 10.92 10.92 10.53 10.79 630,664 +0.47(+4.52%)
Feb 26, 2003 10.81 10.89 10.32 10.33 462,287 -0.56(-5.13%)
Feb 25, 2003 10.77 10.89 10.37 10.89 462,679 +0.07(+0.64%)
Feb 24, 2003 10.57 10.92 10.37 10.82 591,085 +0.14(+1.29%)
Feb 21, 2003 10.73 10.83 10.56 10.68 406,379 -0.10(-0.92%)
Feb 20, 2003 11.01 11.10 10.60 10.78 572,536 -0.19(-1.74%)
Feb 19, 2003 10.53 11.00 10.39 10.97 982,833 +0.60(+5.76%)
Feb 18, 2003 10.09 10.52 10.09 10.37 686,181 +0.25(+2.42%)
Feb 14, 2003 9.944 10.14 9.845 10.13 506,047 +0.26(+2.64%)
Feb 13, 2003 9.722 9.891 9.608 9.868 712,045 +0.28(+2.96%)
Feb 12, 2003 9.646 9.860 9.585 9.585 713,090 -0.09(-0.95%)
Feb 11, 2003 9.141 9.830 9.110 9.676 1,415,338 +0.76(+8.50%)
Feb 10, 2003 8.995 9.187 8.804 8.919 711,783 -0.11(-1.27%)
Feb 07, 2003 9.209 9.271 8.972 9.033 480,183 -0.08(-0.84%)
Feb 06, 2003 9.118 9.370 9.095 9.110 488,020 -0.08(-0.83%)
Feb 05, 2003 9.202 9.409 9.079 9.187 447,787 +0.11(+1.18%)
Feb 04, 2003 8.995 9.301 8.834 9.079 647,254 +0.05(+0.50%)
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.