Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adeia Inc. - Common Stock (NQ: ADEA )

11.93 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.59 10.75 10.50 10.58 757,569 -0.01(-0.09%)
Jan 30, 2023 10.61 10.79 10.49 10.59 369,259 -0.17(-1.62%)
Jan 27, 2023 10.93 11.22 10.74 10.77 415,495 -0.18(-1.68%)
Jan 26, 2023 10.63 10.97 10.53 10.95 759,103 +0.37(+3.47%)
Jan 25, 2023 10.34 10.59 10.25 10.58 418,603 +0.15(+1.48%)
Jan 24, 2023 10.42 10.54 10.27 10.43 317,253 -0.07(-0.65%)
Jan 23, 2023 10.13 10.64 10.13 10.50 766,550 +0.37(+3.63%)
Jan 20, 2023 10.30 10.43 10.04 10.13 1,272,405 -0.06(-0.57%)
Jan 19, 2023 10.37 10.63 10.10 10.19 457,190 -0.26(-2.50%)
Jan 18, 2023 10.67 10.73 10.34 10.45 367,203 -0.20(-1.91%)
Jan 17, 2023 10.57 10.66 10.34 10.65 276,949 +0.10(+0.92%)
Jan 13, 2023 10.46 10.59 10.22 10.55 307,921 +0.01(+0.09%)
Jan 12, 2023 10.54 10.68 10.44 10.54 522,669 +0.07(+0.65%)
Jan 11, 2023 10.39 10.52 10.28 10.48 414,843 +0.12(+1.12%)
Jan 10, 2023 10.24 10.37 10.18 10.36 440,092 +0.09(+0.85%)
Jan 09, 2023 10.38 10.53 10.16 10.27 887,287 -0.03(-0.28%)
Jan 06, 2023 10.09 10.39 10.09 10.30 471,919 +0.21(+2.11%)
Jan 05, 2023 9.799 10.10 9.703 10.09 460,482 +0.28(+2.86%)
Jan 04, 2023 9.741 9.944 9.538 9.809 439,002 +0.16(+1.70%)
Jan 03, 2023 9.287 9.780 9.152 9.645 628,128 +0.47(+5.16%)
Dec 30, 2022 9.113 9.210 8.939 9.171 296,816 -0.02(-0.21%)
Dec 29, 2022 9.055 9.244 8.988 9.191 305,831 +0.21(+2.37%)
Dec 28, 2022 9.171 9.302 8.959 8.978 282,968 -0.19(-2.11%)
Dec 27, 2022 9.152 9.277 9.007 9.171 317,216 +0.01(+0.11%)
Dec 23, 2022 9.084 9.306 9.026 9.162 255,724 +0.01(+0.11%)
Dec 22, 2022 8.939 9.191 8.707 9.152 407,653 +0.13(+1.39%)
Dec 21, 2022 9.133 9.224 8.881 9.026 908,945 -0.01(-0.11%)
Dec 20, 2022 9.007 9.345 8.920 9.036 582,655 -0.02(-0.21%)
Dec 19, 2022 9.355 9.355 8.775 9.055 654,515 -0.30(-3.20%)
Dec 16, 2022 9.413 9.654 9.316 9.355 3,527,709 -0.05(-0.51%)
Dec 15, 2022 9.664 9.867 9.297 9.403 540,315 -0.37(-3.76%)
Dec 14, 2022 10.22 10.22 9.606 9.770 480,607 -0.34(-3.35%)
Dec 13, 2022 10.32 10.50 10.07 10.11 446,670 +0.01(+0.10%)
Dec 12, 2022 9.799 10.21 9.761 10.10 359,090 +0.21(+2.15%)
Dec 09, 2022 10.00 10.29 9.877 9.886 331,199 -0.30(-2.94%)
Dec 08, 2022 10.42 10.69 10.16 10.19 364,409 -0.18(-1.77%)
Dec 07, 2022 10.51 10.77 10.31 10.37 387,516 -0.17(-1.65%)
Dec 06, 2022 10.50 10.88 10.50 10.54 467,919 +0.04(+0.37%)
Dec 05, 2022 10.58 10.66 10.37 10.50 779,312 +0.05(+0.46%)
Dec 02, 2022 10.02 10.57 9.993 10.46 612,112 +0.23(+2.27%)
Dec 01, 2022 10.58 11.12 9.780 10.22 702,001 -0.45(-4.25%)
Nov 30, 2022 10.21 10.71 10.13 10.68 893,949 +0.55(+5.44%)
Nov 29, 2022 9.915 10.29 9.915 10.13 454,113 +0.17(+1.75%)
Nov 28, 2022 9.733 10.06 9.723 9.954 417,434 +0.09(+0.88%)
Nov 25, 2022 9.829 9.947 9.762 9.867 163,430 -0.01(-0.10%)
Nov 23, 2022 9.646 10.00 9.627 9.877 310,005 +0.16(+1.68%)
Nov 22, 2022 9.338 9.752 9.305 9.714 397,075 +0.38(+4.02%)
Nov 21, 2022 9.502 9.588 9.165 9.338 331,414 -0.16(-1.72%)
Nov 18, 2022 9.627 9.925 9.449 9.502 424,989 +0.05(+0.51%)
Nov 17, 2022 9.521 9.911 9.415 9.454 418,976 -0.20(-2.09%)
Nov 16, 2022 9.771 9.781 9.463 9.656 508,419 -0.23(-2.33%)
Nov 15, 2022 10.12 10.25 9.829 9.887 481,925 -0.21(-2.10%)
Nov 14, 2022 9.627 10.60 9.444 10.10 781,042 +0.29(+2.94%)
Nov 11, 2022 9.925 10.25 9.762 9.810 866,307 -0.03(-0.29%)
Nov 10, 2022 10.36 10.36 9.204 9.839 1,073,770 -0.90(-8.42%)
Nov 09, 2022 10.71 10.99 10.57 10.74 562,941 +0.05(+0.45%)
Nov 08, 2022 10.70 11.00 10.43 10.69 565,707 -0.11(-0.98%)
Nov 07, 2022 10.70 10.95 10.61 10.80 738,747 +0.09(+0.81%)
Nov 04, 2022 11.03 11.15 10.54 10.71 977,562 -0.22(-2.02%)
Nov 03, 2022 10.96 10.99 10.41 10.93 529,888 -0.22(-1.98%)
Nov 02, 2022 10.90 11.40 10.86 11.16 655,175 +0.07(+0.61%)
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.