Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 100.71 | 0.80 | 0.80% | 100.07 | 101.17 | 100.01 | 360,766 |
| Apr 25 2024 | 99.91 | 0.25 | 0.25% | 98.36 | 100.265 | 98.36 | 282,689 |
| Apr 24 2024 | 99.66 | 0.73 | 0.74% | 99.05 | 100.13 | 98.79 | 422,638 |
| Apr 23 2024 | 98.93 | 1.03 | 1.05% | 98.11 | 99.50 | 98.03 | 487,671 |
| Apr 22 2024 | 97.90 | 1.27 | 1.31% | 97.26 | 98.37 | 96.48 | 672,085 |
| Apr 19 2024 | 96.63 | 0.97 | 1.01% | 95.70 | 96.83 | 95.361 | 407,477 |
| Apr 18 2024 | 95.66 | -0.35 | -0.36% | 96.06 | 96.445 | 95.4601 | 428,420 |
| Apr 17 2024 | 96.01 | -0.79 | -0.82% | 97.35 | 97.90 | 95.92 | 534,985 |
| Apr 16 2024 | 96.80 | 0.38 | 0.39% | 96.42 | 96.84 | 95.38 | 332,412 |
| Apr 15 2024 | 96.42 | -0.13 | -0.13% | 96.69 | 97.22 | 95.88 | 428,394 |
| Apr 12 2024 | 96.55 | -1.09 | -1.12% | 96.74 | 97.15 | 95.99 | 389,857 |
| Apr 11 2024 | 97.64 | 1.25 | 1.30% | 97.00 | 98.14 | 96.00 | 427,030 |
| Apr 10 2024 | 96.39 | -1.02 | -1.05% | 96.05 | 96.99 | 95.72 | 515,511 |
| Apr 09 2024 | 97.41 | 1.27 | 1.32% | 96.21 | 97.985 | 95.545 | 503,318 |
| Apr 08 2024 | 96.14 | 0.27 | 0.28% | 96.25 | 96.735 | 95.57 | 457,985 |
| Apr 05 2024 | 95.87 | 0.09 | 0.09% | 95.33 | 96.61 | 95.33 | 334,908 |
| Apr 04 2024 | 95.78 | -0.06 | -0.06% | 96.51 | 98.00 | 95.73 | 2,014,083 |
| Apr 03 2024 | 95.84 | -0.72 | -0.75% | 95.77 | 96.775 | 95.44 | 344,631 |
| Apr 02 2024 | 96.56 | -0.79 | -0.81% | 96.29 | 97.31 | 95.84 | 612,820 |
| Apr 01 2024 | 97.35 | -9.11 | -8.56% | 102.34 | 102.34 | 97.195 | 1,554,992 |
| Mar 28 2024 | 106.46 | 0.55 | 0.52% | 106.32 | 107.50 | 106.26 | 387,110 |
| Mar 27 2024 | 105.91 | 0.26 | 0.25% | 105.75 | 106.645 | 105.75 | 255,767 |
| Mar 26 2024 | 105.65 | 1.12 | 1.07% | 105.26 | 106.05 | 104.97 | 320,769 |
| Mar 25 2024 | 104.53 | -0.37 | -0.35% | 104.74 | 106.01 | 104.43 | 247,856 |
| Mar 22 2024 | 104.90 | -0.30 | -0.29% | 105.20 | 105.34 | 104.60 | 296,529 |
| Mar 21 2024 | 105.20 | 1.05 | 1.01% | 105.00 | 105.26 | 104.25 | 384,134 |
| Mar 20 2024 | 104.15 | 0.71 | 0.69% | 102.48 | 104.55 | 102.11 | 361,740 |
| Mar 19 2024 | 103.44 | -0.39 | -0.38% | 103.17 | 103.71 | 102.46 | 519,783 |
| Mar 18 2024 | 103.83 | 1.24 | 1.21% | 103.95 | 105.30 | 102.99 | 554,058 |
| Mar 15 2024 | 102.59 | -1.16 | -1.12% | 103.03 | 103.91 | 101.90 | 3,591,303 |
| Mar 14 2024 | 103.75 | -0.97 | -0.93% | 105.05 | 105.33 | 102.575 | 673,844 |
| Mar 13 2024 | 104.72 | -0.49 | -0.47% | 105.75 | 105.99 | 104.05 | 319,581 |
| Mar 12 2024 | 105.21 | 0.38 | 0.36% | 104.88 | 105.56 | 103.49 | 351,637 |
| Mar 11 2024 | 104.83 | -0.42 | -0.40% | 105.12 | 105.2303 | 104.25 | 295,573 |
| Mar 08 2024 | 105.25 | -0.31 | -0.29% | 105.56 | 107.00 | 104.86 | 386,407 |
| Mar 07 2024 | 105.56 | -1.75 | -1.63% | 108.03 | 108.21 | 104.80 | 387,273 |
| Mar 06 2024 | 107.31 | 1.53 | 1.45% | 106.78 | 108.08 | 105.94 | 359,733 |
| Mar 05 2024 | 105.78 | -0.86 | -0.81% | 106.31 | 106.70 | 105.21 | 539,077 |
| Mar 04 2024 | 106.64 | -0.66 | -0.62% | 107.81 | 108.60 | 106.4137 | 287,422 |
| Mar 01 2024 | 107.30 | 0.28 | 0.26% | 106.64 | 108.25 | 105.433 | 523,535 |
| Feb 29 2024 | 107.02 | 0.37 | 0.35% | 107.94 | 108.41 | 106.61 | 583,692 |
| Feb 28 2024 | 106.65 | -0.82 | -0.76% | 106.90 | 108.66 | 106.37 | 297,246 |
| Feb 27 2024 | 107.47 | -0.94 | -0.87% | 109.22 | 109.6681 | 106.615 | 329,397 |
| Feb 26 2024 | 108.41 | 0.52 | 0.48% | 107.75 | 109.12 | 107.23 | 307,148 |
| Feb 23 2024 | 107.89 | -1.39 | -1.27% | 109.74 | 109.95 | 107.18 | 332,185 |
| Feb 22 2024 | 109.28 | 0.44 | 0.40% | 110.50 | 110.6155 | 109.08 | 352,983 |
| Feb 21 2024 | 108.84 | -1.92 | -1.73% | 109.44 | 109.84 | 107.91 | 783,983 |
| Feb 20 2024 | 110.76 | -6.43 | -5.49% | 115.89 | 115.89 | 110.26 | 949,058 |
| Feb 16 2024 | 117.19 | 1.04 | 0.90% | 115.75 | 119.86 | 113.38 | 1,300,288 |
| Feb 15 2024 | 116.15 | 11.52 | 11.01% | 112.75 | 116.88 | 106.42 | 1,982,311 |
| Feb 14 2024 | 104.63 | 2.05 | 2.00% | 103.63 | 105.09 | 102.98 | 723,950 |
| Feb 13 2024 | 102.58 | -1.55 | -1.49% | 102.00 | 102.705 | 100.5532 | 435,889 |
| Feb 12 2024 | 104.13 | 0.17 | 0.16% | 104.53 | 104.94 | 103.80 | 266,468 |
| Feb 09 2024 | 103.96 | -0.01 | -0.01% | 104.20 | 104.77 | 103.31 | 232,072 |
| Feb 08 2024 | 103.97 | 1.49 | 1.45% | 102.07 | 104.00 | 101.37 | 295,290 |
| Feb 07 2024 | 102.48 | -0.51 | -0.50% | 103.41 | 103.66 | 101.97 | 175,337 |
| Feb 06 2024 | 102.99 | 0.08 | 0.08% | 102.84 | 103.34 | 101.70 | 333,402 |
| Feb 05 2024 | 102.91 | -1.78 | -1.70% | 103.87 | 104.335 | 102.00 | 300,553 |
| Feb 02 2024 | 104.69 | -0.06 | -0.06% | 103.91 | 105.47 | 103.80 | 222,111 |
| Feb 01 2024 | 104.75 | -0.30 | -0.29% | 105.77 | 106.95 | 103.36 | 332,925 |
| Jan 31 2024 | 105.05 | -2.48 | -2.31% | 106.87 | 107.646 | 104.40 | 470,423 |
| Jan 30 2024 | 107.53 | 0.73 | 0.68% | 106.78 | 107.99 | 105.73 | 453,751 |
