InterDigital Inc. Common Stockのデータ

InterDigital Inc. Common Stockの基本情報

名前 InterDigital Inc. Common Stock
ティッカー IDCC
国 United States
上場年 nan
セクター Miscellaneous

InterDigital Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.0 67.79 68.3 68.26 162900.0 68.26
2021-02-12 68.58 67.67 68.49 68.14 138300.0 68.14
2021-02-11 68.73 67.7 68.31 68.2 163300.0 68.2
2021-02-10 68.4 67.46 67.87 68.18 218100.0 68.18
2021-02-09 67.85 66.23 66.81 67.49 147500.0 67.49
2021-02-08 66.56 65.77 66.25 66.47 145300.0 66.47
2021-02-05 67.18 65.7 66.65 65.91 140900.0 65.91
2021-02-04 66.46 65.65 66.35 66.0 121400.0 66.0
2021-02-03 66.74 65.12 65.67 65.97 190600.0 65.97
2021-02-02 66.06 64.78 65.99 65.74 148100.0 65.74
2021-02-01 65.64 64.21 65.03 65.36 212200.0 65.36
2021-01-29 66.32 64.11 66.07 64.21 479300.0 64.21
2021-01-28 67.35 66.34 67.35 66.45 266400.0 66.45
2021-01-27 67.82 66.0 66.43 66.97 280700.0 66.97
2021-01-26 67.58 66.48 66.73 67.2 188300.0 67.2
2021-01-25 68.22 66.06 68.08 66.41 251300.0 66.41
2021-01-22 68.36 67.01 67.67 67.91 215300.0 67.91
2021-01-21 68.35 67.22 68.14 68.19 228500.0 68.19
2021-01-20 68.13 66.26 66.26 68.06 191700.0 68.06
2021-01-19 66.73 65.55 66.6 66.32 261200.0 66.32
2021-01-15 66.44 64.99 65.59 65.66 161300.0 65.66
2021-01-14 67.09 65.13 65.13 66.16 111000.0 66.16
2021-01-13 65.9 64.7 64.76 65.27 142000.0 65.27
2021-01-12 65.28 64.28 64.84 65.2 130500.0 65.2
2021-01-11 66.65 64.84 65.9 65.08 195200.0 64.73
2021-01-08 67.0 65.59 66.13 66.79 211200.0 66.43
2021-01-07 66.47 65.03 66.07 65.82 383900.0 65.47
2021-01-06 66.96 64.28 64.4 65.97 282100.0 65.62
2021-01-05 64.13 61.81 61.81 63.86 230400.0 63.52
2021-01-04 61.6 59.93 61.19 61.05 222900.0 60.72
2020-12-31 60.96 60.3 60.76 60.68 109400.0 60.35
2020-12-30 61.13 60.36 60.36 60.84 107300.0 60.51
2020-12-29 61.54 59.65 61.54 60.25 169500.0 59.93
2020-12-28 61.99 61.13 61.58 61.27 123500.0 60.94
2020-12-24 61.83 61.01 61.83 61.2 78400.0 60.87
2020-12-23 62.39 61.62 62.08 61.77 113600.0 61.44
2020-12-22 63.01 61.81 62.39 61.98 140400.0 61.65
2020-12-21 62.72 60.59 62.13 62.26 166800.0 61.93
2020-12-18 63.74 62.52 62.85 63.35 520400.0 63.01
2020-12-17 62.96 62.03 62.41 62.6 145500.0 62.26
2020-12-16 62.47 61.31 62.43 62.14 119900.0 61.81
2020-12-15 62.5 61.52 62.24 62.5 107100.0 62.16
2020-12-14 62.42 61.32 61.55 61.56 118800.0 61.23
2020-12-11 61.78 60.63 61.78 60.96 109600.0 60.63
2020-12-10 61.74 60.0 61.04 61.32 117100.0 60.99
2020-12-09 62.37 61.24 62.11 61.6 182100.0 61.27
2020-12-08 62.1 61.36 61.4 62.05 127100.0 61.72
2020-12-07 61.85 60.81 61.6 61.73 86200.0 61.4
2020-12-04 61.58 60.05 60.25 61.47 119600.0 61.14
2020-12-03 60.88 59.99 60.57 60.19 89500.0 59.87
2020-12-02 60.91 60.05 60.39 60.65 108400.0 60.32
2020-12-01 60.83 59.5 60.83 60.24 177100.0 59.92
2020-11-30 61.14 59.33 61.14 59.91 259400.0 59.59
2020-11-27 61.16 59.35 59.44 60.99 112200.0 60.66
2020-11-25 61.0 59.47 60.99 59.57 108700.0 59.25
2020-11-24 61.39 60.29 60.98 60.99 145300.0 60.66
2020-11-23 61.04 60.02 60.72 60.47 139900.0 60.14
2020-11-20 60.84 59.42 59.5 60.09 121200.0 59.77
2020-11-19 59.99 58.88 59.9 59.6 109700.0 59.28
2020-11-18 62.46 59.89 61.83 59.99 119500.0 59.67
2020-11-17 61.83 59.7 60.59 61.78 177200.0 61.45
2020-11-16 61.13 59.67 60.87 61.05 182500.0 60.72
2020-11-13 60.64 59.41 59.86 59.92 125500.0 59.6
2020-11-12 60.5 58.94 59.85 59.35 95800.0 59.03
2020-11-11 61.0 59.99 60.96 60.41 109400.0 60.09
2020-11-10 60.99 59.57 60.56 60.54 146900.0 60.21
2020-11-09 63.44 60.03 62.0 60.08 214700.0 59.76
2020-11-06 60.43 58.04 60.43 58.07 101500.0 57.76
2020-11-05 60.5 56.7 56.98 60.25 294200.0 59.93
2020-11-04 56.49 54.37 55.28 55.4 262600.0 55.1
2020-11-03 56.32 54.85 55.13 55.77 187700.0 55.47
2020-11-02 56.79 54.37 55.92 54.68 160200.0 54.39
2020-10-30 57.36 55.53 56.73 55.98 131400.0 55.68
2020-10-29 57.05 55.38 55.79 56.84 155800.0 56.53
2020-10-28 56.94 55.61 56.26 56.15 178500.0 55.85
2020-10-27 58.4 57.24 57.68 57.67 87600.0 57.36
2020-10-26 59.25 57.03 58.3 57.89 85500.0 57.58
2020-10-23 59.99 58.75 59.92 59.0 61400.0 58.68
2020-10-22 59.8 58.83 59.7 59.63 107000.0 59.31
2020-10-21 60.15 59.0 59.51 59.3 90800.0 58.98
2020-10-20 60.59 59.42 60.25 59.54 88400.0 59.22
2020-10-19 60.8 59.57 60.36 59.71 126200.0 59.39
2020-10-16 60.77 59.48 59.91 59.97 99300.0 59.65
2020-10-15 60.26 58.24 58.8 60.1 114300.0 59.78
2020-10-14 60.61 59.12 60.0 59.56 166000.0 59.24
2020-10-13 61.27 59.59 61.25 59.73 164100.0 59.41
2020-10-12 61.9 60.25 61.01 61.79 217100.0 61.11
2020-10-09 60.68 59.34 59.76 60.66 135200.0 59.99
2020-10-08 59.58 58.05 59.0 59.42 168800.0 58.77
2020-10-07 58.75 57.65 57.65 58.3 119000.0 57.66
2020-10-06 58.97 57.13 58.54 57.25 155100.0 56.62
2020-10-05 58.29 57.23 57.26 58.21 87800.0 57.57
2020-10-02 57.06 56.37 56.55 56.77 233800.0 56.14
2020-10-01 57.83 56.86 57.3 57.39 167100.0 56.76
2020-09-30 57.9 56.6 57.54 57.06 172200.0 56.43
2020-09-29 57.89 56.96 57.15 57.3 94100.0 56.67
2020-09-28 57.3 55.65 55.65 57.12 171000.0 56.49
2020-09-25 56.91 56.1 56.1 56.61 104100.0 55.99
2020-09-24 56.91 54.85 55.31 56.46 198100.0 55.84
2020-09-23 58.05 55.47 57.49 55.5 170300.0 54.89
2020-09-22 57.89 56.29 57.54 57.78 168300.0 57.14
2020-09-21 57.87 56.72 57.56 57.35 170000.0 56.72
2020-09-18 60.26 58.46 59.58 58.98 451200.0 58.33
2020-09-17 59.34 57.69 58.62 59.15 85100.0 58.5
2020-09-16 60.14 59.19 59.58 59.51 137500.0 58.85
2020-09-15 59.91 58.02 58.43 59.53 165200.0 58.87
2020-09-14 59.74 57.81 59.42 57.9 128000.0 57.26
2020-09-11 60.27 58.26 60.03 58.73 148800.0 58.08
2020-09-10 61.48 59.45 61.36 59.6 150400.0 58.94
2020-09-09 61.25 60.01 60.9 60.89 152500.0 60.22
2020-09-08 61.44 60.25 61.01 60.27 179600.0 59.61
2020-09-04 62.41 60.28 61.7 61.93 238000.0 61.25
2020-09-03 62.18 60.11 62.18 61.28 287600.0 60.61
2020-09-02 63.18 61.75 61.75 62.96 166000.0 62.27
2020-09-01 61.82 60.27 61.13 61.72 190900.0 61.04
2020-08-31 62.15 60.75 62.0 61.15 172400.0 60.48
2020-08-28 62.45 61.64 62.45 62.09 89600.0 61.41
2020-08-27 63.6 61.75 63.51 62.2 112200.0 61.52
2020-08-26 63.7 62.68 62.96 62.85 124300.0 62.16
2020-08-25 63.88 62.13 63.73 62.71 110700.0 62.02
2020-08-24 64.18 62.75 63.36 63.58 212300.0 62.88
2020-08-21 63.11 62.44 62.73 62.77 125500.0 62.08
2020-08-20 63.33 61.9 62.59 62.96 115200.0 62.27
2020-08-19 64.41 62.99 63.69 63.08 125900.0 62.39
2020-08-18 64.43 63.31 64.35 63.57 116200.0 62.87
2020-08-17 65.0 64.06 64.26 64.47 161000.0 63.76
2020-08-14 64.44 63.78 64.35 64.19 140000.0 63.48
2020-08-13 65.01 62.92 64.22 64.52 145100.0 63.81
2020-08-12 66.17 64.3 66.11 64.42 212400.0 63.71
2020-08-11 67.06 65.14 66.02 65.33 375300.0 64.61
2020-08-10 65.96 63.2 63.24 65.69 289700.0 64.97
2020-08-07 64.21 62.21 63.22 63.24 218300.0 62.54
2020-08-06 65.0 61.67 65.0 63.93 186500.0 63.23
2020-08-05 63.99 62.82 63.74 63.27 160400.0 62.57
2020-08-04 63.32 62.48 62.71 63.08 152600.0 62.39
2020-08-03 62.62 60.45 60.78 62.57 227300.0 61.88
2020-07-31 60.06 58.46 59.7 60.02 169800.0 59.36
2020-07-30 59.61 58.74 58.94 59.34 105000.0 58.69
2020-07-29 60.05 59.05 59.08 59.81 135900.0 59.15
2020-07-28 59.35 58.01 58.67 58.65 160400.0 58.0
2020-07-27 59.11 57.83 57.83 58.94 101500.0 58.29
2020-07-24 59.06 57.62 59.01 57.71 102700.0 57.07
2020-07-23 60.06 58.98 59.3 59.36 125700.0 58.71
2020-07-22 60.65 59.13 60.2 59.24 177300.0 58.59
2020-07-21 61.31 59.99 59.99 60.78 197300.0 60.11
2020-07-20 59.81 58.66 59.01 59.54 169600.0 58.88
2020-07-17 60.2 57.97 57.97 59.08 219600.0 58.43
2020-07-16 58.51 56.05 56.64 58.11 378700.0 57.47
2020-07-15 56.98 55.44 56.24 56.08 225400.0 55.46
2020-07-14 55.74 54.62 55.4 55.44 156500.0 54.83
2020-07-13 57.15 55.28 56.22 55.34 162100.0 54.73
2020-07-10 56.72 55.79 56.72 56.03 122300.0 55.41
2020-07-09 57.31 55.6 56.56 56.58 123000.0 55.96
2020-07-08 57.44 56.32 57.07 56.79 130500.0 56.16
2020-07-07 58.67 57.05 57.39 57.21 393000.0 56.58
2020-07-06 58.94 58.05 58.64 58.5 254900.0 57.51
2020-07-02 57.88 56.14 56.14 57.43 255900.0 56.46
2020-07-01 56.73 55.11 56.54 55.44 165000.0 54.5
2020-06-30 57.38 56.3 56.85 56.63 281300.0 55.67
2020-06-29 57.35 55.51 56.26 57.23 305100.0 56.26
2020-06-26 56.49 53.43 54.73 55.43 936200.0 54.49
2020-06-25 55.36 53.3 53.85 55.36 173300.0 54.42
2020-06-24 54.59 53.35 54.11 54.09 176400.0 53.17
2020-06-23 56.07 54.45 56.07 54.67 138300.0 53.74
2020-06-22 55.52 53.44 54.09 55.07 223400.0 54.14
2020-06-19 56.06 54.08 55.24 54.29 546500.0 53.37
2020-06-18 55.41 54.09 54.77 54.65 240800.0 53.72
2020-06-17 56.44 54.54 56.44 55.11 239500.0 54.18
2020-06-16 58.07 55.7 57.68 56.41 182500.0 55.46
2020-06-15 55.53 52.89 53.68 55.38 163600.0 54.44
2020-06-12 55.87 53.28 55.62 55.03 202600.0 54.1
2020-06-11 56.54 53.43 56.54 53.45 294600.0 52.55
2020-06-10 60.73 58.26 60.73 58.34 252700.0 57.35
2020-06-09 60.65 58.03 58.2 60.14 215000.0 59.12
2020-06-08 59.88 58.52 58.89 59.18 190700.0 58.18
2020-06-05 59.78 56.87 58.38 58.21 202900.0 57.22
2020-06-04 57.4 55.85 57.14 56.33 195000.0 55.38
2020-06-03 58.64 57.23 57.57 57.68 248600.0 56.7
2020-06-02 57.67 55.13 55.83 56.87 237100.0 55.91
2020-06-01 55.96 54.76 54.95 55.52 222400.0 54.58
2020-05-29 55.91 53.98 55.91 54.97 295900.0 54.04
2020-05-28 57.99 55.93 57.94 56.13 204400.0 55.18
2020-05-27 58.32 55.76 57.76 57.34 276400.0 56.37
2020-05-26 57.73 55.85 56.23 56.74 205400.0 55.78
2020-05-22 55.46 54.06 55.24 54.55 137100.0 53.63
2020-05-21 56.19 55.04 56.03 55.24 260100.0 54.3
2020-05-20 56.39 55.16 55.25 55.99 186100.0 55.04
2020-05-19 56.38 54.35 55.75 54.39 270600.0 53.47
2020-05-18 56.89 55.62 55.65 56.0 213000.0 55.05
2020-05-15 54.25 51.71 53.58 53.64 162200.0 52.73
2020-05-14 54.01 51.31 52.98 53.86 213200.0 52.95
2020-05-13 54.77 52.85 53.7 54.06 229100.0 53.14
2020-05-12 58.23 54.19 57.17 54.3 184900.0 53.38
2020-05-11 59.6 56.59 59.07 57.06 282400.0 56.09
2020-05-08 60.46 56.01 56.98 59.77 392600.0 58.76
2020-05-07 56.88 54.77 55.73 55.65 305300.0 54.71
2020-05-06 55.99 54.57 55.12 55.27 203000.0 54.33
2020-05-05 56.3 54.95 56.01 55.22 203200.0 54.29
2020-05-04 55.46 53.66 54.96 55.31 270700.0 54.37
2020-05-01 56.38 54.23 56.11 55.41 321300.0 54.47
2020-04-30 59.8 57.12 59.29 57.77 368600.0 56.79
2020-04-29 62.66 59.41 59.43 60.61 398100.0 59.58
2020-04-28 59.79 56.0 56.0 57.7 887900.0 56.72
2020-04-27 50.64 48.79 49.17 50.15 330300.0 49.3
2020-04-24 48.68 47.43 48.03 48.47 136600.0 47.65
2020-04-23 49.18 47.12 47.12 48.03 163500.0 47.22
2020-04-22 47.28 45.2 45.93 46.85 231000.0 46.06
2020-04-21 45.5 44.17 45.37 44.64 188800.0 43.88
2020-04-20 47.5 45.03 45.4 46.29 182500.0 45.51
2020-04-17 47.84 46.28 47.15 46.39 173100.0 45.6
2020-04-16 46.16 44.45 45.92 45.97 209800.0 45.19
2020-04-15 47.09 44.33 46.6 45.67 208500.0 44.9
2020-04-14 48.97 46.41 46.91 48.38 264500.0 47.56
2020-04-13 46.56 45.4 46.27 45.93 204400.0 45.15
2020-04-09 47.46 45.66 46.57 46.53 368700.0 45.74
2020-04-08 46.29 44.71 45.86 45.51 190000.0 44.74
2020-04-07 47.32 44.1 46.66 44.69 221900.0 43.93
2020-04-06 45.72 44.12 44.43 45.51 224400.0 44.4
2020-04-03 43.85 41.69 43.49 42.65 169800.0 41.61
2020-04-02 44.93 41.87 41.87 43.58 204300.0 42.51
2020-04-01 43.59 41.61 43.01 42.01 197300.0 40.98
2020-03-31 47.03 43.23 46.25 44.63 276400.0 43.54
2020-03-30 46.61 43.06 45.45 46.34 290000.0 45.21
2020-03-27 46.46 43.16 43.66 44.77 282100.0 43.67
2020-03-26 45.91 41.65 41.65 45.47 394100.0 44.36
2020-03-25 44.21 38.19 39.48 41.06 407300.0 40.05
2020-03-24 39.58 36.07 36.81 39.52 244500.0 38.55
2020-03-23 35.94 32.76 35.94 34.69 319200.0 33.84
2020-03-20 39.97 35.04 37.78 35.25 425100.0 34.39
2020-03-19 38.49 31.04 33.28 37.6 412800.0 36.68
2020-03-18 40.79 32.78 39.15 33.65 349800.0 32.83
2020-03-17 41.97 38.0 39.53 41.63 369300.0 40.61
2020-03-16 40.81 37.5 37.99 38.73 422100.0 37.78
2020-03-13 43.78 39.14 42.57 43.65 352700.0 42.58
2020-03-12 42.55 39.53 42.22 40.28 486400.0 39.29
2020-03-11 48.77 44.85 47.94 45.57 326900.0 44.45
2020-03-10 50.29 47.11 49.8 49.49 364600.0 48.28
2020-03-09 49.4 46.3 47.09 48.03 426300.0 46.85
2020-03-06 51.71 49.95 50.15 50.99 211500.0 49.74
2020-03-05 54.03 51.17 53.14 51.86 204200.0 50.59
2020-03-04 54.66 52.72 53.74 54.57 199200.0 53.23
2020-03-03 55.43 52.06 53.93 52.79 227800.0 51.5
2020-03-02 54.1 51.28 53.34 54.0 401600.0 52.68
2020-02-28 53.14 50.83 52.29 52.89 523800.0 51.59
2020-02-27 56.65 54.33 56.06 54.33 438500.0 53.0
2020-02-26 58.68 57.3 58.04 57.42 329900.0 56.01
2020-02-25 60.36 57.07 60.36 57.47 381800.0 56.06
2020-02-24 61.89 59.94 60.94 59.95 282700.0 58.48
2020-02-21 64.22 62.88 63.24 63.28 360500.0 61.73
2020-02-20 63.86 60.6 61.0 63.39 472100.0 61.84
2020-02-19 59.09 57.82 58.15 58.86 194500.0 57.42
2020-02-18 58.18 57.19 57.19 58.12 125900.0 56.7