Skip to main content

Adeia Inc. - Common Stock (NQ: ADEA )

11.56 +0.12 (+1.00%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 11.42 11.52 11.28 11.45 374,265 -0.15(-1.29%)
May 28, 2024 11.83 11.86 11.47 11.60 277,747 -0.15(-1.28%)
May 24, 2024 11.75 11.90 11.64 11.75 437,957 +0.08(+0.68%)
May 23, 2024 11.64 11.71 11.51 11.67 371,517 +0.04(+0.34%)
May 22, 2024 11.66 11.66 11.50 11.63 440,499 -0.05(-0.42%)
May 21, 2024 11.34 11.71 11.30 11.68 304,743 +0.31(+2.70%)
May 20, 2024 11.48 11.54 11.34 11.37 241,703 -0.16(-1.38%)
May 17, 2024 11.53 11.61 11.38 11.53 395,648 +0.05(+0.43%)
May 16, 2024 11.47 11.54 11.38 11.48 318,901 -0.03(-0.26%)
May 15, 2024 11.32 11.54 11.25 11.51 421,703 +0.30(+2.65%)
May 14, 2024 11.27 11.27 11.10 11.21 349,045 +0.18(+1.62%)
May 13, 2024 11.28 11.29 11.02 11.04 370,518 -0.12(-1.07%)
May 10, 2024 11.13 11.19 10.95 11.15 469,943 +0.02(+0.18%)
May 09, 2024 11.03 11.18 10.93 11.13 532,871 +0.04(+0.36%)
May 08, 2024 10.80 11.12 10.55 11.10 730,383 +0.16(+1.45%)
May 07, 2024 10.41 11.08 10.22 10.94 990,227 +1.03(+10.41%)
May 06, 2024 9.935 10.000 9.836 9.905 473,805 +0.06(+0.60%)
May 03, 2024 10.16 10.16 9.816 9.846 457,588 -0.08(-0.80%)
May 02, 2024 9.836 9.955 9.767 9.925 278,261 +0.21(+2.14%)
May 01, 2024 9.826 10.03 9.687 9.717 359,757 -0.04(-0.41%)
Apr 30, 2024 10.27 10.27 9.737 9.757 488,365 -0.42(-4.09%)
Apr 29, 2024 10.09 10.28 10.09 10.17 261,722 +0.12(+1.23%)
Apr 26, 2024 10.10 10.18 10.000 10.05 273,340 -0.01(-0.15%)
Apr 25, 2024 10.04 10.11 9.925 10.06 376,316 -0.11(-1.07%)
Apr 24, 2024 10.27 10.28 10.11 10.17 327,779 -0.12(-1.16%)
Apr 23, 2024 9.935 10.40 9.935 10.29 453,955 +0.41(+4.11%)
Apr 22, 2024 9.945 10.02 9.856 9.886 477,695 +0.03(+0.30%)
Apr 19, 2024 9.618 9.910 9.618 9.856 487,240 +0.21(+2.16%)
Apr 18, 2024 9.846 9.965 9.618 9.648 412,549 -0.16(-1.62%)
Apr 17, 2024 10.08 10.15 9.796 9.806 416,501 -0.18(-1.79%)
Apr 16, 2024 10.06 10.09 9.777 9.985 463,921 -0.12(-1.18%)
Apr 15, 2024 10.16 10.21 9.995 10.10 473,229 -0.01(-0.10%)
Apr 12, 2024 10.24 10.28 10.08 10.11 384,962 -0.21(-2.02%)
Apr 11, 2024 10.36 10.38 10.12 10.32 350,724 -0.01(-0.10%)
Apr 10, 2024 10.43 10.50 10.24 10.33 452,979 -0.34(-3.16%)
Apr 09, 2024 10.70 10.71 10.48 10.67 352,457 +0.01(+0.14%)
Apr 08, 2024 10.64 10.70 10.57 10.65 311,580 +0.05(+0.51%)
Apr 05, 2024 10.68 10.76 10.57 10.60 393,990 -0.09(-0.83%)
Apr 04, 2024 10.74 10.95 10.66 10.69 653,055 +0.08(+0.75%)
Apr 03, 2024 10.45 10.67 10.45 10.61 404,193 +0.05(+0.47%)
Apr 02, 2024 10.58 10.58 10.40 10.56 599,419 -0.15(-1.39%)
Apr 01, 2024 10.79 10.81 10.58 10.71 371,338 -0.12(-1.10%)
Mar 28, 2024 10.75 10.87 10.70 10.83 676,443 +0.11(+1.02%)
Mar 27, 2024 10.63 10.84 10.59 10.72 466,919 +0.24(+2.27%)
Mar 26, 2024 10.58 10.63 10.41 10.48 344,913 -0.02(-0.19%)
Mar 25, 2024 10.52 10.59 10.42 10.50 356,459 +0.01(+0.09%)
Mar 22, 2024 11.00 11.00 10.48 10.49 393,424 -0.44(-3.99%)
Mar 21, 2024 10.79 11.03 10.77 10.93 905,202 +0.23(+2.13%)
Mar 20, 2024 10.78 10.85 10.65 10.70 673,004 -0.12(-1.10%)
Mar 19, 2024 10.85 10.92 10.73 10.82 321,242 -0.03(-0.27%)
Mar 18, 2024 11.01 11.32 10.82 10.85 425,785 -0.21(-1.88%)
Mar 15, 2024 10.67 11.15 10.67 11.06 2,118,035 +0.28(+2.58%)
Mar 14, 2024 10.88 10.91 10.65 10.78 486,287 -0.15(-1.36%)
Mar 13, 2024 10.92 11.07 10.82 10.93 479,825 -0.02(-0.18%)
Mar 12, 2024 10.94 11.05 10.82 10.95 397,292 +0.02(+0.18%)
Mar 11, 2024 11.23 11.27 10.91 10.93 471,696 -0.34(-2.99%)
Mar 08, 2024 11.22 11.34 11.02 11.26 535,567 +0.10(+0.88%)
Mar 07, 2024 10.95 11.26 10.90 11.17 571,563 +0.27(+2.45%)
Mar 06, 2024 11.17 11.26 10.76 10.90 615,200 -0.25(-2.21%)
Mar 05, 2024 11.23 11.38 11.01 11.15 714,632 -0.30(-2.59%)
Mar 04, 2024 11.38 11.89 11.34 11.44 700,174 +0.06(+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.