Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Interdigital Inc (NQ: IDCC )

103.64 +0.78 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2002 9.033 9.371 8.948 8.971 271,848 -0.51(-5.35%)
May 28, 2002 9.716 9.824 9.409 9.478 192,559 -0.29(-2.99%)
May 27, 2002 9.893 9.893 9.486 9.770 212,088 +0.00(+0.00%)
May 24, 2002 9.893 9.893 9.486 9.770 212,088 -0.10(-1.01%)
May 23, 2002 9.347 9.870 9.225 9.870 299,319 +0.54(+5.76%)
May 22, 2002 9.724 9.762 9.148 9.332 606,451 -0.55(-5.59%)
May 21, 2002 10.32 10.42 9.785 9.885 373,400 -0.36(-3.52%)
May 20, 2002 10.48 10.48 10.13 10.25 243,075 -0.23(-2.20%)
May 17, 2002 10.45 10.52 10.23 10.48 446,831 +0.11(+1.04%)
May 16, 2002 10.10 10.54 10.10 10.37 515,444 +0.17(+1.66%)
May 15, 2002 9.824 10.56 9.570 10.20 808,905 +0.22(+2.23%)
May 14, 2002 9.601 9.985 9.593 9.977 433,681 +0.48(+5.10%)
May 13, 2002 8.833 9.539 8.780 9.493 444,878 +0.69(+7.85%)
May 10, 2002 9.217 9.332 8.679 8.802 514,793 -0.35(-3.78%)
May 09, 2002 9.409 9.985 9.063 9.148 1,156,918 +0.47(+5.40%)
May 08, 2002 7.857 8.756 7.857 8.679 547,081 +0.99(+12.89%)
May 07, 2002 8.149 8.257 7.535 7.688 262,344 -0.61(-7.40%)
May 06, 2002 8.372 8.495 8.103 8.303 191,908 -0.15(-1.73%)
May 03, 2002 8.314 8.564 8.311 8.449 167,952 -0.08(-0.99%)
May 02, 2002 8.353 8.649 8.349 8.533 213,911 -0.02(-0.18%)
May 01, 2002 8.652 8.833 8.449 8.549 270,155 -0.17(-1.94%)
Apr 30, 2002 8.134 8.971 8.065 8.718 407,642 +0.34(+4.03%)
Apr 29, 2002 8.395 8.641 8.142 8.380 236,174 -0.08(-0.91%)
Apr 26, 2002 8.856 9.117 8.449 8.457 267,291 -0.58(-6.46%)
Apr 25, 2002 8.898 9.094 8.794 9.040 360,121 +0.12(+1.38%)
Apr 24, 2002 9.063 9.447 8.841 8.917 263,776 -0.14(-1.53%)
Apr 23, 2002 9.121 9.194 8.948 9.056 201,933 -0.05(-0.59%)
Apr 22, 2002 9.447 9.524 8.818 9.109 469,355 -0.58(-5.95%)
Apr 19, 2002 9.954 10.05 9.570 9.685 456,465 -0.13(-1.33%)
Apr 18, 2002 9.862 9.985 9.639 9.816 522,474 -0.02(-0.16%)
Apr 17, 2002 9.202 9.939 9.102 9.831 1,394,525 +0.73(+8.02%)
Apr 16, 2002 8.591 9.102 8.587 9.102 473,391 +0.55(+6.37%)
Apr 15, 2002 8.529 8.595 8.334 8.556 168,342 +0.12(+1.36%)
Apr 12, 2002 8.130 8.602 8.130 8.441 321,062 +0.29(+3.58%)
Apr 11, 2002 8.518 8.625 8.103 8.149 182,143 -0.50(-5.77%)
Apr 10, 2002 8.529 8.779 8.387 8.649 195,423 +0.07(+0.81%)
Apr 09, 2002 8.698 8.979 8.480 8.579 309,344 -0.11(-1.24%)
Apr 08, 2002 8.249 8.741 8.134 8.687 299,580 +0.22(+2.54%)
Apr 05, 2002 8.595 8.741 8.273 8.472 273,410 -0.10(-1.16%)
Apr 04, 2002 8.337 8.818 8.188 8.572 332,910 +0.08(+1.00%)
Apr 03, 2002 8.714 9.094 8.295 8.487 521,042 -0.15(-1.78%)
Apr 02, 2002 8.165 8.748 8.142 8.641 699,931 +0.31(+3.69%)
Apr 01, 2002 7.143 8.887 7.112 8.334 863,196 +0.97(+13.14%)
Mar 29, 2002 7.220 7.558 7.151 7.366 161,442 +0.00(+0.00%)
Mar 28, 2002 7.220 7.558 7.151 7.366 161,442 +0.11(+1.48%)
Mar 27, 2002 6.917 7.297 6.913 7.258 132,018 +0.28(+3.96%)
Mar 26, 2002 7.216 7.281 6.797 6.982 177,716 -0.13(-1.84%)
Mar 25, 2002 7.489 7.589 7.112 7.112 119,910 -0.39(-5.22%)
Mar 22, 2002 7.496 7.604 7.412 7.504 89,314 -0.04(-0.51%)
Mar 21, 2002 7.596 7.596 7.220 7.543 146,079 +0.03(+0.36%)
Mar 20, 2002 7.535 7.735 7.412 7.516 149,724 -0.21(-2.73%)
Mar 19, 2002 7.819 7.857 7.681 7.727 189,174 +0.06(+0.80%)
Mar 18, 2002 7.681 7.873 7.650 7.665 131,237 +0.08(+1.11%)
Mar 15, 2002 7.627 7.711 7.573 7.581 264,427 -0.10(-1.30%)
Mar 14, 2002 7.681 7.750 7.612 7.681 204,146 +0.00(+0.00%)
Mar 13, 2002 7.708 7.735 7.619 7.681 186,570 -0.04(-0.50%)
Mar 12, 2002 7.865 7.873 7.673 7.719 134,231 -0.32(-4.01%)
Mar 11, 2002 7.850 8.042 7.750 8.042 224,196 +0.20(+2.55%)
Mar 08, 2002 7.758 7.873 7.742 7.842 160,400 +0.24(+3.13%)
Mar 07, 2002 7.754 7.873 7.566 7.604 249,584 +0.08(+1.02%)
Mar 06, 2002 7.420 7.604 7.350 7.527 161,702 +0.14(+1.87%)
Mar 05, 2002 7.293 7.558 7.251 7.389 215,343 +0.08(+1.05%)
Mar 04, 2002 6.997 7.681 6.997 7.312 303,876 +0.40(+5.78%)
Mar 01, 2002 6.498 6.913 6.398 6.913 248,933 +0.50(+7.78%)
Feb 28, 2002 6.690 6.774 6.375 6.413 198,808 -0.38(-5.54%)
Feb 27, 2002 6.890 6.943 6.605 6.790 140,871 -0.10(-1.45%)
Feb 26, 2002 7.028 7.120 6.698 6.890 202,454 -0.07(-0.99%)
Feb 25, 2002 6.713 6.989 6.636 6.959 228,883 +0.28(+4.14%)
Feb 22, 2002 6.352 6.721 6.298 6.682 355,954 +0.31(+4.95%)
Feb 21, 2002 6.847 7.051 6.367 6.367 278,488 -0.56(-8.09%)
Feb 20, 2002 7.412 7.427 6.529 6.928 546,691 -0.25(-3.53%)
Feb 19, 2002 7.665 7.673 7.135 7.181 260,260 -0.42(-5.56%)
Feb 18, 2002 7.493 7.673 7.297 7.604 318,588 +0.00(+0.00%)
Feb 15, 2002 7.493 7.673 7.297 7.604 318,588 +0.04(+0.51%)
Feb 14, 2002 7.838 8.065 7.412 7.566 552,029 -0.65(-7.94%)
Feb 13, 2002 7.950 8.218 7.873 8.218 281,482 +0.30(+3.78%)
Feb 12, 2002 8.111 8.111 7.781 7.919 201,933 -0.22(-2.74%)
Feb 11, 2002 8.103 8.218 7.965 8.142 115,874 +0.06(+0.76%)
Feb 08, 2002 7.773 8.111 7.681 8.080 237,216 +0.39(+5.09%)
Feb 07, 2002 7.735 7.973 7.527 7.688 220,551 -0.05(-0.60%)
Feb 06, 2002 8.019 8.142 7.688 7.735 235,003 -0.22(-2.71%)
Feb 05, 2002 8.061 8.295 7.489 7.950 411,678 -0.12(-1.43%)
Feb 04, 2002 8.664 8.825 8.065 8.065 330,045 -0.74(-8.38%)
Feb 01, 2002 8.706 8.948 8.679 8.802 210,786 -0.10(-1.12%)
Jan 31, 2002 8.979 9.079 8.794 8.902 265,729 -0.09(-1.02%)
Jan 30, 2002 9.040 9.117 8.710 8.994 254,532 +0.00(+0.01%)
Jan 29, 2002 9.397 9.409 8.910 8.993 320,801 -0.28(-3.07%)
Jan 28, 2002 9.251 9.578 9.225 9.278 228,883 -0.14(-1.47%)
Jan 25, 2002 9.401 9.424 9.140 9.417 243,335 +0.02(+0.25%)
Jan 24, 2002 9.344 9.647 9.294 9.394 324,707 +0.11(+1.16%)
Jan 23, 2002 9.163 9.401 8.963 9.286 452,820 +0.18(+1.94%)
Jan 22, 2002 9.263 9.301 8.948 9.109 485,499 -0.08(-0.92%)
Jan 21, 2002 9.359 9.478 9.025 9.194 911,369 +0.00(+0.00%)
Jan 18, 2002 9.359 9.478 9.025 9.194 910,457 -0.33(-3.47%)
Jan 17, 2002 9.685 10.29 9.447 9.524 2,278,292 +0.35(+3.85%)
Jan 16, 2002 7.658 9.547 7.635 9.171 3,572,176 +1.90(+26.22%)
Jan 15, 2002 7.143 7.289 7.074 7.266 152,849 +0.15(+2.05%)
Jan 14, 2002 7.301 7.435 7.028 7.120 223,936 -0.34(-4.53%)
Jan 11, 2002 7.335 7.543 7.297 7.458 173,029 -0.03(-0.41%)
Jan 10, 2002 7.500 7.604 7.335 7.489 169,905 +0.04(+0.52%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.