Indicators

Adeia Inc. - Common Stock (NQ: ADEA )

11.63 +0.05 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	10.84	10.96	10.79	10.92	670,716	+0.11(+1.02%)
Mar 27, 2024	10.72	10.93	10.69	10.81	462,966	+0.24(+2.27%)
Mar 26, 2024	10.67	10.72	10.49	10.57	341,993	-0.02(-0.19%)
Mar 25, 2024	10.61	10.68	10.51	10.59	353,441	+0.01(+0.09%)
Mar 22, 2024	11.09	11.09	10.57	10.58	390,093	-0.44(-3.99%)
Mar 21, 2024	10.88	11.12	10.86	11.02	897,538	+0.23(+2.13%)
Mar 20, 2024	10.87	10.94	10.74	10.79	667,306	-0.12(-1.10%)
Mar 19, 2024	10.94	11.01	10.82	10.91	318,522	-0.03(-0.27%)
Mar 18, 2024	11.10	11.42	10.91	10.94	422,180	-0.21(-1.88%)
Mar 15, 2024	10.76	11.24	10.76	11.15	2,100,101	+0.28(+2.58%)
Mar 14, 2024	10.97	11.00	10.74	10.87	482,170	-0.15(-1.36%)
Mar 13, 2024	11.01	11.16	10.91	11.02	475,763	-0.02(-0.18%)
Mar 12, 2024	11.03	11.14	10.91	11.04	393,928	+0.02(+0.18%)
Mar 11, 2024	11.33	11.37	11.00	11.02	467,702	-0.34(-2.99%)
Mar 08, 2024	11.32	11.43	11.11	11.36	531,033	+0.10(+0.88%)
Mar 07, 2024	11.04	11.36	10.99	11.26	566,723	+0.27(+2.45%)
Mar 06, 2024	11.26	11.36	10.85	10.99	609,991	-0.25(-2.21%)
Mar 05, 2024	11.33	11.48	11.10	11.24	708,581	-0.30(-2.59%)
Mar 04, 2024	11.48	11.99	11.44	11.54	694,246	+0.06(+0.52%)

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.