MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDCC — InterDigital, Inc.
NasdaqInterDigital, Inc.
$335.13
-4.80(-1.41%)
- O
- 345.17
- H
- 346.80
- L
- 331.53
- V
- 222.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$335.13
Period Return+79.22%
Period High$412.60
Period Low$184.36
Avg Daily Volume318.0K
Total Trading Days365
IDCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $345.17 | $346.80 | $331.53 | $335.13 | $-4.80 | -1.41% | 222,375 | $335.89 | $331.53 $346.80 |
| Oct 1, 2026 | $328.05 | $346.01 | $325.80 | $339.93 | +$13.86 | +4.25% | 159,385 | $338.94 | $325.80 $346.01 |
| Sep 30, 2026 | $326.12 | $330.83 | $322.86 | $326.07 | +$1.77 | +0.55% | 153,816 | $327.32 | $322.86 $330.83 |
| Sep 29, 2026 | $327.11 | $332.72 | $322.39 | $324.30 | $-2.84 | -0.87% | 155,367 | $325.49 | $322.39 $332.72 |
| Sep 28, 2026 | $329.71 | $333.82 | $325.35 | $327.14 | $-7.07 | -2.12% | 113,019 | $327.74 | $325.35 $333.82 |
| Sep 25, 2026 | $330.92 | $334.26 | $323.59 | $334.21 | +$6.18 | +1.88% | 176,408 | $330.50 | $323.59 $334.26 |
| Sep 24, 2026 | $324.31 | $328.63 | $322.93 | $328.03 | +$1.48 | +0.45% | 142,794 | $326.21 | $322.93 $328.63 |
| Sep 23, 2026 | $332.75 | $335.84 | $325.56 | $326.55 | $-7.21 | -2.16% | 160,441 | $328.80 | $325.56 $335.84 |
| Sep 22, 2026 | $331.11 | $336.40 | $323.38 | $333.76 | +$7.06 | +2.16% | 270,286 | $331.55 | $323.38 $336.40 |
| Sep 21, 2026 | $326.95 | $328.87 | $324.02 | $326.70 | +$3.65 | +1.13% | 272,651 | $326.54 | $324.02 $328.87 |
| Sep 18, 2026 | $323.15 | $327.40 | $321.64 | $323.05 | +$1.11 | +0.34% | 599,826 | $323.17 | $321.64 $327.40 |
| Sep 17, 2026 | $335.09 | $335.09 | $321.43 | $321.94 | $-6.78 | -2.06% | 152,727 | $324.25 | $321.43 $335.09 |
| Sep 16, 2026 | $326.10 | $335.12 | $324.07 | $328.72 | +$2.64 | +0.81% | 223,538 | $328.95 | $324.07 $335.12 |
| Sep 15, 2026 | $339.27 | $340.09 | $324.97 | $326.08 | $-14.30 | -4.20% | 206,014 | $328.43 | $324.97 $340.09 |
| Sep 14, 2026 | $344.19 | $349.50 | $336.80 | $340.38 | $-9.75 | -2.78% | 319,378 | $341.30 | $336.80 $349.50 |
| Sep 11, 2026 | $351.20 | $355.69 | $344.18 | $350.13 | +$3.69 | +1.07% | 224,159 | $349.89 | $344.18 $355.69 |
| Sep 10, 2026 | $340.67 | $348.80 | $337.77 | $346.44 | +$7.10 | +2.09% | 216,222 | $344.66 | $337.77 $348.80 |
| Sep 9, 2026 | $337.24 | $344.40 | $336.68 | $339.34 | $-1.60 | -0.47% | 212,049 | $340.19 | $336.68 $344.40 |
| Sep 8, 2026 | $338.00 | $344.46 | $333.47 | $340.94 | +$3.00 | +0.89% | 155,995 | $340.75 | $333.47 $344.46 |
| Sep 4, 2026 | $333.63 | $338.92 | $330.05 | $337.94 | +$2.03 | +0.60% | 119,580 | $336.19 | $330.05 $338.92 |
| Sep 3, 2026 | $334.28 | $337.88 | $325.47 | $335.91 | +$6.12 | +1.86% | 202,827 | $335.10 | $325.47 $337.88 |
| Sep 2, 2026 | $320.68 | $330.18 | $319.65 | $329.79 | +$9.89 | +3.09% | 188,888 | $327.20 | $319.65 $330.18 |
| Sep 1, 2026 | $330.75 | $333.99 | $317.23 | $319.90 | $-15.13 | -4.52% | 210,757 | $322.43 | $317.23 $333.99 |
| Aug 31, 2026 | $334.64 | $338.99 | $333.40 | $335.03 | $-0.12 | -0.04% | 233,904 | $335.27 | $333.40 $338.99 |
| Aug 28, 2026 | $335.05 | $338.11 | $331.60 | $335.15 | +$0.50 | +0.15% | 165,153 | $335.19 | $331.60 $338.11 |
| Aug 27, 2026 | $347.27 | $350.00 | $332.74 | $334.65 | $-9.67 | -2.81% | 181,052 | $336.54 | $332.74 $350.00 |
| Aug 26, 2026 | $345.07 | $349.99 | $343.98 | $344.32 | $-1.22 | -0.35% | 168,045 | $345.53 | $343.98 $349.99 |
| Aug 25, 2026 | $344.61 | $346.61 | $338.72 | $345.54 | +$4.45 | +1.30% | 131,422 | $344.00 | $338.72 $346.61 |
| Aug 24, 2026 | $341.49 | $345.99 | $335.15 | $341.09 | $-1.33 | -0.39% | 176,558 | $341.60 | $335.15 $345.99 |
| Aug 21, 2026 | $341.69 | $344.93 | $334.83 | $342.42 | +$0.49 | +0.14% | 163,783 | $340.18 | $334.83 $344.93 |