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

Adeia Inc. - Common Stock (NQ: ADEA )

11.61 -0.26 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 9.112 9.209 8.938 9.170 296,857 -0.02(-0.21%)
Dec 29, 2022 9.054 9.242 8.986 9.189 305,873 +0.21(+2.37%)
Dec 28, 2022 9.170 9.300 8.957 8.977 283,007 -0.19(-2.11%)
Dec 27, 2022 9.151 9.276 9.006 9.170 317,259 +0.01(+0.11%)
Dec 23, 2022 9.083 9.305 9.025 9.160 255,759 +0.01(+0.11%)
Dec 22, 2022 8.938 9.189 8.706 9.151 407,708 +0.13(+1.39%)
Dec 21, 2022 9.131 9.223 8.880 9.025 909,069 -0.01(-0.11%)
Dec 20, 2022 9.006 9.344 8.919 9.035 582,735 -0.02(-0.21%)
Dec 19, 2022 9.354 9.354 8.774 9.054 654,605 -0.30(-3.20%)
Dec 16, 2022 9.412 9.653 9.315 9.354 3,528,190 -0.05(-0.51%)
Dec 15, 2022 9.663 9.866 9.296 9.402 540,388 -0.37(-3.76%)
Dec 14, 2022 10.22 10.22 9.605 9.769 480,672 -0.34(-3.35%)
Dec 13, 2022 10.32 10.50 10.07 10.11 446,731 +0.01(+0.10%)
Dec 12, 2022 9.798 10.21 9.759 10.10 359,139 +0.21(+2.15%)
Dec 09, 2022 10.00 10.29 9.875 9.885 331,245 -0.30(-2.94%)
Dec 08, 2022 10.42 10.69 10.16 10.18 364,459 -0.18(-1.77%)
Dec 07, 2022 10.51 10.77 10.31 10.37 387,569 -0.17(-1.65%)
Dec 06, 2022 10.49 10.88 10.49 10.54 467,982 +0.04(+0.37%)
Dec 05, 2022 10.58 10.66 10.37 10.50 779,418 +0.05(+0.46%)
Dec 02, 2022 10.02 10.57 9.991 10.46 612,195 +0.23(+2.27%)
Dec 01, 2022 10.58 11.12 9.779 10.22 702,096 -0.45(-4.25%)
Nov 30, 2022 10.20 10.71 10.13 10.68 894,071 +0.55(+5.44%)
Nov 29, 2022 9.914 10.29 9.914 10.13 454,175 +0.17(+1.75%)
Nov 28, 2022 9.731 10.06 9.722 9.953 417,491 +0.09(+0.88%)
Nov 25, 2022 9.828 9.945 9.760 9.866 163,452 -0.01(-0.10%)
Nov 23, 2022 9.645 10.00 9.626 9.876 310,047 +0.16(+1.68%)
Nov 22, 2022 9.337 9.751 9.304 9.712 397,129 +0.38(+4.02%)
Nov 21, 2022 9.501 9.587 9.164 9.337 331,459 -0.16(-1.72%)
Nov 18, 2022 9.626 9.924 9.448 9.501 425,047 +0.05(+0.51%)
Nov 17, 2022 9.520 9.909 9.414 9.453 419,033 -0.20(-2.09%)
Nov 16, 2022 9.770 9.780 9.462 9.655 508,488 -0.23(-2.33%)
Nov 15, 2022 10.12 10.25 9.828 9.885 481,991 -0.21(-2.10%)
Nov 14, 2022 9.626 10.60 9.443 10.10 781,148 +0.29(+2.94%)
Nov 11, 2022 9.924 10.25 9.760 9.808 866,425 -0.03(-0.29%)
Nov 10, 2022 10.36 10.36 9.203 9.837 1,073,916 -0.90(-8.42%)
Nov 09, 2022 10.71 10.99 10.57 10.74 563,018 +0.05(+0.45%)
Nov 08, 2022 10.70 11.00 10.42 10.69 565,784 -0.11(-0.98%)
Nov 07, 2022 10.70 10.95 10.61 10.80 738,848 +0.09(+0.81%)
Nov 04, 2022 11.03 11.14 10.54 10.71 977,695 -0.22(-2.02%)
Nov 03, 2022 10.96 10.99 10.40 10.93 529,961 -0.22(-1.98%)
Nov 02, 2022 10.89 11.39 10.86 11.15 655,265 +0.07(+0.61%)
Nov 01, 2022 10.86 11.20 10.60 11.09 597,221 +0.34(+3.13%)
Oct 31, 2022 10.06 10.92 10.01 10.75 985,070 +0.69(+6.88%)
Oct 28, 2022 10.26 10.39 9.933 10.06 934,196 -0.27(-2.61%)
Oct 27, 2022 10.36 10.67 10.25 10.33 606,548 +0.08(+0.75%)
Oct 26, 2022 10.29 10.56 10.10 10.25 850,747 -0.05(-0.47%)
Oct 25, 2022 10.39 10.70 10.25 10.30 631,675 -0.09(-0.83%)
Oct 24, 2022 10.23 10.44 9.943 10.39 449,021 +0.16(+1.60%)
Oct 21, 2022 10.23 10.43 10.07 10.22 540,930 +0.12(+1.14%)
Oct 20, 2022 10.01 10.23 9.933 10.11 632,020 +0.09(+0.86%)
Oct 19, 2022 9.991 10.24 9.856 10.02 758,090 -0.09(-0.86%)
Oct 18, 2022 10.17 10.25 10.02 10.11 633,941 +0.19(+1.94%)
Oct 17, 2022 10.01 10.26 9.717 9.914 780,359 -0.11(-1.06%)
Oct 14, 2022 10.60 10.81 10.00 10.02 815,014 -0.24(-2.34%)
Oct 13, 2022 9.087 10.47 8.919 10.26 1,406,246 +1.02(+11.03%)
Oct 12, 2022 8.722 9.328 8.496 9.241 974,588 +0.58(+6.66%)
Oct 11, 2022 9.106 9.328 8.529 8.664 1,350,001 -0.65(-7.02%)
Oct 10, 2022 8.981 9.472 8.779 9.318 1,218,603 +0.32(+3.53%)
Oct 07, 2022 8.299 9.207 8.188 9.001 1,351,959 +0.52(+6.12%)
Oct 06, 2022 8.077 8.606 7.876 8.481 1,774,199 +0.21(+2.56%)
Oct 05, 2022 8.068 8.566 7.856 8.270 1,752,036 +0.17(+2.14%)
Oct 04, 2022 7.116 8.299 7.116 8.097 2,204,794 +1.18(+17.11%)
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.