Hot Features
프리미엄
InterDigital Inc (IDCC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0314 | 0.947045808224 | 214.4986 | 218.2 | 211.5865 | 321314 | 216.29607265 | CS |
| 4 | 41.59 | 23.7738653253 | 174.94 | 218.2 | 174.56 | 383010 | 200.74794968 | CS |
| 12 | 17.98 | 9.05565348779 | 198.55 | 218.2 | 169.58 | 377124 | 193.71867098 | CS |
| 26 | 81.68 | 60.5710048202 | 134.85 | 218.2 | 129.76 | 372694 | 171.3372734 | CS |
| 52 | 107.09 | 97.8527046784 | 109.44 | 218.2 | 95.33 | 439043 | 137.14159562 | CS |
| 156 | 151 | 230.428811231 | 65.53 | 218.2 | 40.23 | 353801 | 101.16372528 | CS |
| 260 | 153.29 | 242.394054396 | 63.24 | 218.2 | 31.04 | 297136 | 90.16815695 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 217 | -0.28 | -0.13 | 216.275 | 217.12 | 212.41 | 242980 |
| 1740008100 | 217.28 | -0.01 | -0.00 | 217 | 218.2 | 214.025 | 280690 |
| 1739921700 | 217.29 | 3 | 1.40 | 214.555 | 217.32 | 212.6916 | 360192 |
| 1739576100 | 214.29 | -0.68 | -0.32 | 214.4986 | 215.36 | 211.5865 | 401393 |
| 1739489700 | 214.97 | 4.83 | 2.30 | 212.77 | 215.85 | 210.3 | 394961 |
| 1739403300 | 210.14 | 2.52 | 1.21 | 206.52 | 212 | 205.68 | 394918 |
| 1739316900 | 207.62 | 0.57 | 0.28 | 206.43 | 209.41 | 204.17 | 479448 |
| 1739230500 | 207.05 | 2.66 | 1.30 | 204.9 | 211.45 | 203.9 | 547152 |
| 1738971300 | 204.39 | -7.4 | -3.49 | 209.13 | 213.382 | 198.12 | 611112 |
| 1738884900 | 211.79 | 29.29 | 16.05 | 200 | 213.365 | 192 | 1008404 |
| 1738798500 | 182.5 | -2.05 | -1.11 | 185 | 187.36 | 182.27 | 496437 |
| 1738712100 | 184.55 | 2.56 | 1.41 | 183.8299 | 187.59 | 182.825 | 280474 |
| 1738625700 | 181.99 | -0.99 | -0.54 | 179.095 | 183.65 | 177.7 | 402303 |
| 1738366500 | 182.98 | -1.78 | -0.96 | 185.01 | 185.76 | 181.73 | 206371 |
| 1738280100 | 184.76 | 4.62 | 2.56 | 181.85 | 185.53 | 181.14 | 193212 |
| 1738193700 | 180.14 | -1.14 | -0.63 | 181.04 | 182.9 | 178.43 | 251527 |
| 1738107300 | 181.28 | 3.71 | 2.09 | 178.41 | 182.59 | 177.79 | 179880 |
| 1738020900 | 177.57 | 0.7 | 0.40 | 174.79 | 178.8 | 174.79 | 296860 |
| 1737761700 | 176.87 | 4.48 | 2.60 | 174.94 | 178.145 | 174.56 | 248883 |
| 1737675300 | 172.39 | 0 | 0.00 | 172.39 | 172.39 | 172.39 | 0 |
| 1737588900 | 172.39 | 0.66 | 0.38 | 173.07 | 173.39166 | 169.8701 | 261072 |
| 1737502500 | 171.73 | 0.04 | 0.02 | 173.55 | 174.09 | 171.12 | 322199 |
| 1737156900 | 171.69 | 0.01 | 0.01 | 174.2 | 175.255 | 169.58 | 443663 |
| 1737070500 | 171.68 | -3.98 | -2.27 | 175.66 | 176 | 171.44 | 691807 |
| 1736984100 | 175.66 | -1.88 | -1.06 | 179.91 | 181.1712 | 174.16 | 434645 |
| 1736897700 | 177.54 | -2.29 | -1.27 | 180.02 | 181 | 176.94 | 297560 |
| 1736811300 | 179.83 | -5.44 | -2.94 | 181.15 | 182.99 | 177.465 | 360756 |
| 1736552100 | 185.27 | -5.51 | -2.89 | 189.19 | 189.95 | 185.18 | 319443 |
| 1736379300 | 190.78 | 3.73 | 1.99 | 186.25 | 192.035 | 185.4301 | 450271 |
| 1736292900 | 187.05 | -14.72 | -7.30 | 202.1216 | 202.1216 | 185.1401 | 465490 |
| 1736206500 | 201.77 | -1.56 | -0.77 | 204.13 | 204.98 | 200.44 | 630873 |
| 1735947300 | 203.33 | 7.25 | 3.70 | 197.42 | 203.74 | 196.61 | 392305 |
| 1735860900 | 196.08 | 2.36 | 1.22 | 194.47 | 197.64 | 193.15 | 246142 |
| 1735688100 | 193.72 | -2.03 | -1.04 | 196.74 | 197.9899 | 193.515 | 187606 |
| 1735601700 | 195.75 | 0.82 | 0.42 | 193.7 | 196.74 | 190.86 | 337428 |
| 1735342500 | 194.93 | 0.41 | 0.21 | 193.625 | 195.06 | 191.38 | 160775 |
| 1735256100 | 194.52 | 2.43 | 1.27 | 190.43 | 195.17 | 189.91 | 207073 |
| 1735077840 | 192.09 | 2.05 | 1.08 | 191.2 | 192.75 | 189.79 | 140531 |
| 1734996900 | 190.04 | 0.61 | 0.32 | 188.87 | 191.69 | 187.81 | 267990 |
| 1734737700 | 189.43 | 0.46 | 0.24 | 187.79 | 189.71 | 186.95 | 1400968 |
| 1734651300 | 188.97 | -0.65 | -0.34 | 190.2425 | 192.47 | 188.615 | 380046 |
| 1734564900 | 189.62 | -6.21 | -3.17 | 195.23 | 196.85 | 187.67 | 257690 |
| 1734478500 | 195.83 | -0.98 | -0.50 | 196.18 | 197.73 | 192.29 | 274577 |
| 1734392100 | 196.81 | 2.45 | 1.26 | 192.346 | 197.95 | 192.346 | 369684 |
| 1734132900 | 194.36 | -1.5 | -0.77 | 197.11 | 197.98 | 193.72 | 205421 |
| 1734046500 | 195.86 | 1.55 | 0.80 | 195.72 | 198.465 | 194.78 | 434354 |
| 1733960100 | 194.31 | 0.6 | 0.31 | 195.255 | 196.5 | 192.81 | 362730 |
| 1733873700 | 193.71 | 0.68 | 0.35 | 193.69 | 195.62 | 192.005 | 400531 |
| 1733787300 | 193.03 | -3.8 | -1.93 | 197.02 | 197.02 | 189.39 | 259233 |
| 1733528100 | 196.83 | 3.72 | 1.93 | 193.82 | 197.2 | 192.89 | 260052 |
| 1733441700 | 193.11 | -7.48 | -3.73 | 197.95 | 199.87 | 192.47 | 446988 |
| 1733355300 | 200.59 | 0.51 | 0.25 | 201.76 | 203.8964 | 198.97 | 491862 |
| 1733268900 | 200.08 | 3.51 | 1.79 | 196.42 | 201 | 196.42 | 471079 |
| 1733182500 | 196.57 | 0.61 | 0.31 | 195 | 198.48 | 194.7101 | 289192 |
| 1732917840 | 195.96 | -0.47 | -0.24 | 198.55 | 199.79 | 195.885 | 165442 |
| 1732750500 | 196.43 | 0.45 | 0.23 | 196.01 | 197.64 | 194.1 | 274327 |
| 1732664100 | 195.98 | 2.15 | 1.11 | 193 | 196.45 | 192.33 | 296725 |
| 1732577700 | 193.83 | 3.71 | 1.95 | 190.66 | 194.89875 | 190.66 | 459191 |
| 1732318500 | 190.12 | 6.7 | 3.65 | 186.3 | 190.6 | 185.11 | 297960 |
| 1732232100 | 183.42 | 1.13 | 0.62 | 183.26 | 186.46 | 182.28 | 316048 |
