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 (%)
Apr 30, 2024 10.27 10.27 9.738 9.758 488,298 -0.42(-4.09%)
Apr 29, 2024 10.10 10.28 10.10 10.17 261,686 +0.12(+1.23%)
Apr 26, 2024 10.11 10.18 10.00 10.05 273,303 -0.01(-0.15%)
Apr 25, 2024 10.05 10.12 9.927 10.07 376,265 -0.11(-1.07%)
Apr 24, 2024 10.27 10.28 10.12 10.17 327,734 -0.12(-1.16%)
Apr 23, 2024 9.937 10.40 9.937 10.29 453,894 +0.41(+4.11%)
Apr 22, 2024 9.946 10.03 9.857 9.887 477,630 +0.03(+0.30%)
Apr 19, 2024 9.619 9.912 9.619 9.857 487,174 +0.21(+2.16%)
Apr 18, 2024 9.847 9.966 9.619 9.649 412,493 -0.16(-1.62%)
Apr 17, 2024 10.09 10.15 9.798 9.808 416,444 -0.18(-1.79%)
Apr 16, 2024 10.07 10.10 9.778 9.986 463,858 -0.12(-1.18%)
Apr 15, 2024 10.16 10.21 9.996 10.11 473,164 -0.01(-0.10%)
Apr 12, 2024 10.24 10.28 10.08 10.12 384,910 -0.21(-2.02%)
Apr 11, 2024 10.36 10.38 10.12 10.32 350,676 -0.01(-0.10%)
Apr 10, 2024 10.43 10.50 10.24 10.33 452,917 -0.34(-3.16%)
Apr 09, 2024 10.70 10.71 10.48 10.67 352,409 +0.01(+0.14%)
Apr 08, 2024 10.64 10.70 10.57 10.66 311,537 +0.05(+0.52%)
Apr 05, 2024 10.68 10.76 10.57 10.60 393,936 -0.09(-0.84%)
Apr 04, 2024 10.74 10.95 10.66 10.69 652,966 +0.08(+0.75%)
Apr 03, 2024 10.45 10.67 10.45 10.61 404,138 +0.05(+0.47%)
Apr 02, 2024 10.58 10.58 10.40 10.56 599,337 -0.15(-1.39%)
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.