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

Adeia Inc. - Common Stock (NQ: ADEA )

12.52 -0.14 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 11.64 12.05 11.53 11.70 527,703 +0.20(+1.73%)
Jul 30, 2024 11.53 11.67 11.26 11.50 420,945 -0.03(-0.26%)
Jul 29, 2024 11.52 11.80 11.43 11.53 1,013,793 +0.02(+0.17%)
Jul 26, 2024 11.43 11.57 11.31 11.51 736,516 +0.11(+0.96%)
Jul 25, 2024 11.41 11.62 11.26 11.40 486,487 +0.07(+0.62%)
Jul 24, 2024 11.65 11.79 11.32 11.33 418,909 -0.43(-3.64%)
Jul 23, 2024 11.53 11.84 11.43 11.76 354,131 +0.25(+2.16%)
Jul 22, 2024 11.31 11.54 11.22 11.51 335,973 +0.19(+1.67%)
Jul 19, 2024 11.71 11.74 11.31 11.32 384,573 -0.34(-2.90%)
Jul 18, 2024 11.75 12.05 11.63 11.66 418,066 -0.14(-1.18%)
Jul 17, 2024 11.83 11.86 11.64 11.80 478,430 -0.08(-0.67%)
Jul 16, 2024 11.56 11.92 11.53 11.88 630,231 +0.50(+4.37%)
Jul 15, 2024 11.48 11.50 11.29 11.38 478,537 +0.11(+0.97%)
Jul 12, 2024 11.41 11.43 11.19 11.27 387,748 -0.01(-0.09%)
Jul 11, 2024 11.38 11.38 11.15 11.28 473,610 +0.18(+1.61%)
Jul 10, 2024 11.04 11.13 10.96 11.10 341,875 +0.08(+0.72%)
Jul 09, 2024 11.11 11.16 11.00 11.02 220,118 -0.13(-1.16%)
Jul 08, 2024 11.23 11.36 11.12 11.15 335,578 -0.07(-0.62%)
Jul 05, 2024 11.07 11.24 10.99 11.22 334,114 +0.11(+0.99%)
Jul 03, 2024 11.20 11.25 11.07 11.11 181,035 -0.01(-0.09%)
Jul 02, 2024 11.17 11.27 11.02 11.12 334,338 -0.03(-0.27%)
Jul 01, 2024 11.13 11.19 10.99 11.15 469,176 +0.02(+0.13%)
Jun 28, 2024 10.96 11.23 10.95 11.14 1,231,013 +0.27(+2.52%)
Jun 27, 2024 10.93 10.97 10.82 10.87 353,546 +0.08(+0.74%)
Jun 26, 2024 10.94 10.95 10.72 10.79 351,441 -0.20(-1.81%)
Jun 25, 2024 10.69 11.01 10.63 10.98 669,435 +0.25(+2.32%)
Jun 24, 2024 11.29 11.29 10.73 10.74 620,554 -0.29(-2.62%)
Jun 21, 2024 10.95 11.22 10.81 11.02 2,713,104 +0.05(+0.45%)
Jun 20, 2024 10.67 11.17 10.66 10.97 683,866 +0.28(+2.61%)
Jun 18, 2024 10.93 10.93 10.68 10.70 510,956 -0.22(-2.01%)
Jun 17, 2024 10.79 10.95 10.66 10.91 414,014 +0.02(+0.18%)
Jun 14, 2024 10.91 11.02 10.80 10.90 314,664 -0.15(-1.35%)
Jun 13, 2024 11.39 11.39 10.96 11.04 346,533 -0.42(-3.65%)
Jun 12, 2024 11.71 11.71 11.27 11.46 595,793 +0.24(+2.13%)
Jun 11, 2024 11.34 11.34 11.15 11.22 383,955 -0.24(-2.09%)
Jun 10, 2024 11.37 11.48 11.31 11.46 333,375 -0.10(-0.86%)
Jun 07, 2024 11.70 11.75 11.49 11.56 314,560 -0.26(-2.19%)
Jun 06, 2024 11.73 11.93 11.73 11.82 279,043 -0.02(-0.17%)
Jun 05, 2024 11.66 11.92 11.61 11.84 354,531 +0.20(+1.71%)
Jun 04, 2024 11.60 11.66 11.46 11.64 548,729 -0.08(-0.68%)
Jun 03, 2024 11.79 11.85 11.38 11.72 502,914 -0.06(-0.51%)
May 31, 2024 11.79 11.95 11.45 11.78 609,776 +0.01(+0.08%)
May 30, 2024 11.51 11.79 11.39 11.77 453,726 +0.37(+3.23%)
May 29, 2024 11.37 11.47 11.23 11.40 375,806 -0.15(-1.29%)
May 28, 2024 11.78 11.81 11.42 11.55 278,890 -0.20(-1.70%)
May 24, 2024 11.75 11.90 11.64 11.75 437,898 +0.08(+0.68%)
May 23, 2024 11.64 11.71 11.51 11.67 371,467 +0.04(+0.34%)
May 22, 2024 11.66 11.66 11.50 11.63 440,439 -0.05(-0.42%)
May 21, 2024 11.34 11.72 11.30 11.68 304,701 +0.31(+2.70%)
May 20, 2024 11.48 11.54 11.34 11.37 241,670 -0.16(-1.38%)
May 17, 2024 11.53 11.61 11.38 11.53 395,594 +0.05(+0.43%)
May 16, 2024 11.47 11.54 11.38 11.48 318,857 -0.03(-0.26%)
May 15, 2024 11.32 11.54 11.26 11.51 421,646 +0.30(+2.65%)
May 14, 2024 11.28 11.28 11.10 11.22 348,997 +0.18(+1.62%)
May 13, 2024 11.29 11.29 11.02 11.04 370,467 -0.12(-1.07%)
May 10, 2024 11.14 11.19 10.95 11.16 469,879 +0.02(+0.18%)
May 09, 2024 11.03 11.18 10.93 11.14 532,798 +0.04(+0.36%)
May 08, 2024 10.80 11.12 10.55 11.10 730,284 +0.16(+1.45%)
May 07, 2024 10.41 11.08 10.22 10.94 990,092 +1.03(+10.41%)
May 06, 2024 9.937 10.00 9.837 9.907 473,741 +0.06(+0.60%)
May 03, 2024 10.16 10.16 9.818 9.847 457,526 -0.08(-0.80%)
May 02, 2024 9.837 9.956 9.768 9.927 278,223 +0.21(+2.14%)
May 01, 2024 9.827 10.04 9.689 9.718 359,708 -0.04(-0.41%)
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%)
Apr 01, 2024 10.79 10.81 10.58 10.71 371,287 -0.12(-1.10%)
Mar 28, 2024 10.75 10.87 10.70 10.83 676,351 +0.11(+1.02%)
Mar 27, 2024 10.63 10.84 10.60 10.72 466,856 +0.24(+2.27%)
Mar 26, 2024 10.58 10.63 10.41 10.48 344,866 -0.02(-0.19%)
Mar 25, 2024 10.52 10.59 10.42 10.50 356,410 +0.01(+0.10%)
Mar 22, 2024 11.00 11.00 10.48 10.49 393,370 -0.44(-3.99%)
Mar 21, 2024 10.79 11.03 10.77 10.93 905,079 +0.23(+2.13%)
Mar 20, 2024 10.78 10.85 10.66 10.70 672,912 -0.12(-1.10%)
Mar 19, 2024 10.85 10.92 10.73 10.82 321,198 -0.03(-0.27%)
Mar 18, 2024 11.01 11.32 10.82 10.85 425,727 -0.21(-1.88%)
Mar 15, 2024 10.67 11.15 10.67 11.06 2,117,746 +0.28(+2.58%)
Mar 14, 2024 10.88 10.91 10.65 10.78 486,221 -0.15(-1.36%)
Mar 13, 2024 10.92 11.07 10.82 10.93 479,760 -0.02(-0.18%)
Mar 12, 2024 10.94 11.05 10.82 10.95 397,237 +0.02(+0.18%)
Mar 11, 2024 11.24 11.28 10.91 10.93 471,631 -0.34(-2.99%)
Mar 08, 2024 11.23 11.34 11.02 11.27 535,495 +0.10(+0.88%)
Mar 07, 2024 10.95 11.27 10.90 11.17 571,485 +0.27(+2.45%)
Mar 06, 2024 11.17 11.27 10.76 10.90 615,116 -0.25(-2.21%)
Mar 05, 2024 11.24 11.38 11.01 11.15 714,534 -0.30(-2.59%)
Mar 04, 2024 11.38 11.89 11.34 11.44 700,079 +0.06(+0.52%)
Mar 01, 2024 11.25 11.39 11.04 11.38 555,765 +0.19(+1.68%)
Feb 29, 2024 11.32 11.37 11.09 11.20 863,058 -0.05(-0.44%)
Feb 28, 2024 11.26 11.39 11.11 11.25 397,244 -0.17(-1.47%)
Feb 27, 2024 11.19 11.49 11.16 11.41 516,518 +0.31(+2.75%)
Feb 26, 2024 11.15 11.15 10.93 11.11 566,663 -0.11(-0.97%)
Feb 23, 2024 11.03 11.48 10.93 11.22 553,052 +0.32(+2.90%)
Feb 22, 2024 11.79 11.82 10.86 10.90 794,969 -0.81(-6.91%)
Feb 21, 2024 11.37 11.98 10.69 11.71 1,138,523 +0.00(+0.00%)
Feb 20, 2024 11.81 11.89 11.57 11.71 641,184 -0.26(-2.15%)
Feb 16, 2024 12.19 12.22 11.93 11.97 733,857 -0.25(-2.02%)
Feb 15, 2024 11.75 12.36 11.75 12.21 613,788 +0.48(+4.12%)
Feb 14, 2024 11.76 11.90 11.64 11.73 529,405 +0.19(+1.63%)
Feb 13, 2024 12.29 12.31 11.47 11.54 851,639 -1.19(-9.38%)
Feb 12, 2024 13.03 13.22 12.73 12.74 747,841 -0.18(-1.38%)
Feb 09, 2024 12.85 12.96 12.64 12.91 655,767 +0.13(+1.00%)
Feb 08, 2024 12.70 12.93 12.52 12.79 506,997 +0.11(+0.86%)
Feb 07, 2024 12.56 12.71 12.43 12.68 422,542 +0.17(+1.34%)
Feb 06, 2024 12.29 12.53 12.24 12.51 420,935 +0.17(+1.36%)
Feb 05, 2024 12.22 12.46 11.99 12.34 406,946 -0.03(-0.24%)
Feb 02, 2024 12.22 12.45 12.12 12.37 299,275 +0.00(+0.00%)
Feb 01, 2024 12.05 12.37 12.03 12.37 512,229 +0.38(+3.21%)
Jan 31, 2024 12.31 12.42 11.98 11.99 554,273 -0.33(-2.65%)
Jan 30, 2024 12.16 12.48 12.10 12.31 490,942 +0.16(+1.30%)
Jan 29, 2024 11.91 12.19 11.85 12.15 310,344 +0.18(+1.48%)
Jan 26, 2024 12.07 12.20 11.85 11.98 274,313 +0.00(+0.00%)
Jan 25, 2024 12.24 12.24 11.88 11.98 425,653 -0.05(-0.41%)
Jan 24, 2024 12.16 12.30 11.95 12.03 439,149 +0.10(+0.83%)
Jan 23, 2024 11.85 11.98 11.65 11.93 442,087 +0.19(+1.60%)
Jan 22, 2024 11.35 11.79 11.32 11.74 484,274 +0.47(+4.21%)
Jan 19, 2024 11.21 11.33 10.97 11.27 410,215 +0.16(+1.42%)
Jan 18, 2024 10.89 11.11 10.84 11.11 361,062 +0.33(+3.02%)
Jan 17, 2024 10.86 10.87 10.60 10.78 382,267 -0.25(-2.24%)
Jan 16, 2024 11.01 11.14 10.97 11.03 345,246 -0.12(-1.06%)
Jan 12, 2024 11.26 11.38 11.08 11.15 279,565 -0.08(-0.70%)
Jan 11, 2024 11.69 11.72 11.00 11.23 539,395 -0.42(-3.64%)
Jan 10, 2024 11.57 11.69 11.52 11.65 462,358 +0.00(+0.00%)
Jan 09, 2024 11.77 11.81 11.62 11.65 378,366 -0.27(-2.24%)
Jan 08, 2024 11.93 12.02 11.85 11.92 650,365 -0.04(-0.33%)
Jan 05, 2024 12.00 12.29 11.88 11.96 492,935 -0.16(-1.30%)
Jan 04, 2024 12.12 12.27 11.82 12.11 581,873 -0.17(-1.37%)
Jan 03, 2024 12.24 12.41 12.07 12.28 562,222 -0.09(-0.72%)
Jan 02, 2024 12.08 12.38 11.95 12.37 715,664 +0.14(+1.13%)
Dec 29, 2023 12.39 12.41 12.08 12.23 421,724 -0.16(-1.28%)
Dec 28, 2023 12.34 12.51 12.21 12.39 309,798 +0.01(+0.08%)
Dec 27, 2023 12.09 12.55 12.08 12.38 571,927 +0.35(+2.87%)
Dec 26, 2023 11.75 12.07 11.71 12.04 392,337 +0.32(+2.70%)
Dec 22, 2023 11.74 11.77 11.53 11.72 483,003 +0.08(+0.68%)
Dec 21, 2023 11.39 11.64 11.36 11.64 358,798 +0.33(+2.88%)
Dec 20, 2023 11.34 11.80 11.28 11.31 628,341 -0.05(-0.43%)
Dec 19, 2023 11.26 11.45 11.21 11.36 598,065 +0.18(+1.59%)
Dec 18, 2023 10.99 11.28 10.85 11.19 527,336 +0.22(+1.98%)
Dec 15, 2023 10.93 11.03 10.71 10.97 3,899,188 +0.13(+1.18%)
Dec 14, 2023 10.65 10.86 10.54 10.84 931,229 +0.30(+2.81%)
Dec 13, 2023 10.22 10.54 9.942 10.54 734,076 +0.36(+3.49%)
Dec 12, 2023 9.972 10.23 9.923 10.19 601,240 +0.19(+1.88%)
Dec 11, 2023 9.784 10.02 9.745 10.00 526,126 +0.24(+2.43%)
Dec 08, 2023 9.518 9.784 9.499 9.765 273,810 +0.22(+2.28%)
Dec 07, 2023 9.389 9.607 9.340 9.547 332,531 +0.20(+2.11%)
Dec 06, 2023 9.557 9.700 9.350 9.350 475,416 -0.10(-1.10%)
Dec 05, 2023 9.498 9.607 9.281 9.454 629,829 -0.04(-0.47%)
Dec 04, 2023 9.360 9.538 9.325 9.498 426,618 +0.08(+0.84%)
Dec 01, 2023 9.073 9.449 8.935 9.419 608,653 +0.35(+3.81%)
Nov 30, 2023 9.468 9.473 8.995 9.073 868,840 -0.38(-3.97%)
Nov 29, 2023 9.626 9.715 9.380 9.449 474,634 -0.06(-0.62%)
Nov 28, 2023 9.735 9.735 9.478 9.508 403,116 -0.12(-1.23%)
Nov 27, 2023 9.597 9.735 9.478 9.626 350,267 +0.01(+0.10%)
Nov 24, 2023 9.725 9.774 9.597 9.617 123,346 -0.07(-0.71%)
Nov 22, 2023 9.735 9.872 9.587 9.686 300,039 +0.06(+0.61%)
Nov 21, 2023 9.735 9.779 9.538 9.627 305,098 -0.11(-1.11%)
Nov 20, 2023 9.705 9.892 9.597 9.735 561,293 +0.03(+0.30%)
Nov 17, 2023 9.637 9.759 9.568 9.705 496,939 +0.13(+1.33%)
Nov 16, 2023 9.528 9.587 9.381 9.578 371,206 +0.00(+0.00%)
Nov 15, 2023 9.754 9.872 9.509 9.578 491,357 -0.15(-1.52%)
Nov 14, 2023 9.244 9.735 9.244 9.725 825,896 +0.77(+8.55%)
Nov 13, 2023 9.077 9.077 8.841 8.959 333,598 -0.15(-1.62%)
Nov 10, 2023 8.880 9.224 8.821 9.106 446,836 +0.29(+3.34%)
Nov 09, 2023 9.126 9.234 8.782 8.811 409,907 -0.27(-2.92%)
Nov 08, 2023 9.194 9.381 8.900 9.077 430,866 -0.11(-1.18%)
Nov 07, 2023 8.802 9.533 8.802 9.185 643,006 +0.43(+4.94%)
Nov 06, 2023 8.919 8.929 8.684 8.752 425,101 -0.17(-1.87%)
Nov 03, 2023 8.811 8.959 8.757 8.919 446,519 +0.28(+3.18%)
Nov 02, 2023 8.527 8.679 8.456 8.644 394,527 +0.32(+3.90%)
Nov 01, 2023 8.320 8.335 8.134 8.320 432,166 +0.04(+0.47%)
Oct 31, 2023 8.232 8.374 8.143 8.281 346,205 +0.06(+0.72%)
Oct 30, 2023 8.212 8.310 7.996 8.222 364,454 +0.10(+1.21%)
Oct 27, 2023 8.065 8.134 7.967 8.124 499,522 -0.09(-1.08%)
Oct 26, 2023 8.301 8.369 8.075 8.212 466,968 -0.05(-0.59%)
Oct 25, 2023 8.409 8.450 8.232 8.261 461,291 -0.19(-2.21%)
Oct 24, 2023 8.389 8.497 8.261 8.448 361,692 +0.08(+0.94%)
Oct 23, 2023 8.242 8.477 8.242 8.369 378,025 +0.09(+1.07%)
Oct 20, 2023 8.242 8.330 8.163 8.281 500,682 +0.07(+0.84%)
Oct 19, 2023 8.399 8.399 8.212 8.212 470,989 -0.18(-2.11%)
Oct 18, 2023 8.399 8.487 8.286 8.389 276,462 -0.11(-1.27%)
Oct 17, 2023 8.350 8.531 8.252 8.497 609,745 +0.14(+1.65%)
Oct 16, 2023 8.350 8.507 8.350 8.360 409,575 +0.06(+0.71%)
Oct 13, 2023 8.340 8.453 8.075 8.301 479,308 -0.08(-0.94%)
Oct 12, 2023 8.674 8.674 8.217 8.379 516,768 -0.24(-2.74%)
Oct 11, 2023 8.713 8.811 8.566 8.615 620,716 -0.09(-1.02%)
Oct 10, 2023 8.998 9.116 8.693 8.703 611,144 -0.23(-2.53%)
Oct 09, 2023 8.782 9.008 8.556 8.929 463,529 +0.06(+0.66%)
Oct 06, 2023 8.291 9.104 8.291 8.870 842,837 +0.44(+5.24%)
Oct 05, 2023 9.057 9.096 8.418 8.428 944,854 -0.61(-6.79%)
Oct 04, 2023 8.762 9.136 8.482 9.042 1,023,779 +0.25(+2.79%)
Oct 03, 2023 10.42 10.42 8.679 8.797 1,207,134 -1.74(-16.54%)
Oct 02, 2023 10.57 10.65 10.45 10.54 599,563 +0.05(+0.47%)
Sep 29, 2023 10.41 10.58 10.36 10.49 583,646 +0.08(+0.75%)
Sep 28, 2023 10.36 10.55 10.29 10.41 690,773 +0.03(+0.28%)
Sep 27, 2023 10.10 10.48 10.10 10.38 438,798 +0.32(+3.22%)
Sep 26, 2023 10.30 10.34 10.01 10.06 481,270 -0.27(-2.57%)
Sep 25, 2023 10.21 10.35 10.28 10.32 443,743 +0.12(+1.15%)
Sep 22, 2023 10.07 10.24 9.990 10.21 793,983 +0.09(+0.87%)
Sep 21, 2023 9.715 10.15 9.666 10.12 557,743 +0.39(+4.04%)
Sep 20, 2023 9.813 9.921 9.686 9.725 362,876 -0.10(-1.00%)
Sep 19, 2023 9.725 9.848 9.627 9.823 419,940 +0.08(+0.81%)
Sep 18, 2023 9.754 9.800 9.627 9.745 548,224 -0.03(-0.30%)
Sep 15, 2023 9.587 9.951 9.587 9.774 2,380,295 +0.16(+1.63%)
Sep 14, 2023 9.430 9.705 9.401 9.617 441,530 +0.28(+2.94%)
Sep 13, 2023 9.499 9.519 9.258 9.342 479,018 -0.16(-1.65%)
Sep 12, 2023 9.430 9.617 9.047 9.499 613,402 +0.35(+3.87%)
Sep 11, 2023 9.224 9.281 9.126 9.145 348,281 -0.04(-0.43%)
Sep 08, 2023 9.175 9.303 9.018 9.185 402,450 +0.01(+0.11%)
Sep 07, 2023 9.342 9.342 9.077 9.175 531,184 -0.28(-2.91%)
Sep 06, 2023 9.568 9.656 9.371 9.450 361,955 -0.07(-0.72%)
Sep 05, 2023 9.705 9.715 9.293 9.519 488,880 -0.31(-3.20%)
Sep 01, 2023 9.921 10.04 9.754 9.833 528,787 -0.05(-0.50%)
Aug 31, 2023 9.912 10.05 9.862 9.882 639,731 -0.03(-0.30%)
Aug 30, 2023 9.774 9.970 9.725 9.912 342,470 +0.10(+1.00%)
Aug 29, 2023 9.646 9.823 9.578 9.813 245,346 +0.15(+1.52%)
Aug 28, 2023 9.637 9.764 9.607 9.666 232,283 +0.05(+0.51%)
Aug 25, 2023 9.499 9.676 9.460 9.617 410,307 +0.03(+0.31%)
Aug 24, 2023 9.636 9.656 9.519 9.587 446,325 -0.09(-0.91%)
Aug 23, 2023 9.773 9.812 9.661 9.675 329,782 -0.10(-1.00%)
Aug 22, 2023 9.793 9.832 9.695 9.773 419,427 +0.09(+0.91%)
Aug 21, 2023 9.656 9.724 9.597 9.685 550,671 +0.01(+0.10%)
Aug 18, 2023 9.822 9.920 9.529 9.675 635,711 -0.17(-1.69%)
Aug 17, 2023 9.910 9.978 9.754 9.841 468,262 -0.08(-0.79%)
Aug 16, 2023 9.871 9.988 9.856 9.920 467,958 +0.04(+0.40%)
Aug 15, 2023 9.734 9.920 9.587 9.881 446,236 +0.06(+0.60%)
Aug 14, 2023 9.822 9.851 9.626 9.822 488,556 -0.11(-1.08%)
Aug 11, 2023 9.812 9.949 9.685 9.929 535,400 +0.03(+0.35%)
Aug 10, 2023 10.11 10.18 9.885 9.895 750,226 -0.08(-0.78%)
Aug 09, 2023 9.773 10.09 9.773 9.973 693,308 +0.17(+1.69%)
Aug 08, 2023 10.81 10.82 9.372 9.807 1,945,271 -1.61(-14.08%)
Aug 07, 2023 11.35 11.46 11.25 11.41 488,068 +0.14(+1.21%)
Aug 04, 2023 11.83 11.86 11.27 11.28 537,971 -0.54(-4.55%)
Aug 03, 2023 11.78 11.85 11.68 11.82 416,760 +0.00(+0.00%)
Aug 02, 2023 11.87 11.96 11.75 11.82 724,500 -0.13(-1.06%)
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.