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

Adeia Inc. - Common Stock (NQ: ADEA )

10.94 -0.15 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 10.75 10.97 10.68 10.76 660,675 +0.07(+0.64%)
Jun 29, 2023 10.31 10.70 10.31 10.69 646,390 +0.38(+3.70%)
Jun 28, 2023 10.16 10.33 10.16 10.31 348,724 +0.09(+0.86%)
Jun 27, 2023 10.09 10.30 10.07 10.22 382,225 +0.13(+1.26%)
Jun 26, 2023 10.06 10.31 10.06 10.09 434,529 -0.04(-0.39%)
Jun 23, 2023 10.19 10.26 9.928 10.13 4,045,079 -0.19(-1.80%)
Jun 22, 2023 10.46 10.46 10.20 10.32 584,589 -0.15(-1.40%)
Jun 21, 2023 10.50 10.65 10.45 10.47 435,217 -0.07(-0.65%)
Jun 20, 2023 10.41 10.56 10.29 10.53 580,579 +0.13(+1.22%)
Jun 16, 2023 10.57 10.59 10.31 10.41 1,955,227 +0.00(+0.00%)
Jun 15, 2023 10.59 10.67 10.30 10.41 600,682 +3.36(+47.71%)
May 08, 2023 7.075 7.254 6.968 7.045 399,799 +0.02(+0.28%)
May 05, 2023 7.065 7.162 6.982 7.026 381,545 +0.08(+1.12%)
May 04, 2023 7.026 7.099 6.910 6.948 345,848 -0.11(-1.51%)
May 03, 2023 7.113 7.230 7.036 7.055 468,812 -0.03(-0.41%)
May 02, 2023 7.375 7.375 7.065 7.084 426,246 -0.33(-4.45%)
May 01, 2023 7.414 7.560 7.317 7.414 397,079 +0.00(+0.00%)
Apr 28, 2023 7.540 7.599 7.337 7.414 539,899 -0.15(-1.93%)
Apr 27, 2023 7.705 7.750 7.375 7.560 371,199 -0.15(-1.89%)
Apr 26, 2023 7.647 7.933 7.540 7.705 722,007 +0.04(+0.51%)
Apr 25, 2023 7.734 7.734 7.599 7.667 368,463 -0.16(-1.99%)
Apr 24, 2023 7.822 7.938 7.744 7.822 289,431 +0.00(+0.00%)
Apr 21, 2023 7.861 7.943 7.773 7.822 364,034 -0.05(-0.62%)
Apr 20, 2023 7.851 7.943 7.798 7.870 377,599 +0.01(+0.12%)
Apr 19, 2023 7.880 7.895 7.773 7.861 544,857 -0.08(-0.98%)
Apr 18, 2023 7.812 7.967 7.754 7.938 505,774 +0.14(+1.74%)
Apr 17, 2023 7.676 7.812 7.599 7.802 343,383 +0.08(+1.00%)
Apr 14, 2023 7.773 7.851 7.657 7.725 325,879 -0.03(-0.38%)
Apr 13, 2023 7.686 7.919 7.657 7.754 379,951 +0.08(+1.01%)
Apr 12, 2023 7.919 7.967 7.676 7.676 356,665 -0.20(-2.59%)
Apr 11, 2023 7.987 8.012 7.822 7.880 349,722 -0.08(-0.98%)
Apr 10, 2023 7.793 8.035 7.705 7.958 1,215,918 +0.14(+1.74%)
Apr 06, 2023 8.084 8.084 7.778 7.822 422,243 -0.23(-2.89%)
Apr 05, 2023 8.074 8.181 7.996 8.055 438,109 -0.06(-0.78%)
Apr 04, 2023 8.472 8.540 7.861 8.118 444,068 -0.36(-4.29%)
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.