Indicators

Adeia Inc. - Common Stock (NQ: ADEA )

11.80 +0.03 (+0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.572	7.631	7.368	7.446	537,611	-0.15(-1.93%)
Apr 27, 2023	7.738	7.783	7.407	7.592	369,626	-0.15(-1.89%)
Apr 26, 2023	7.680	7.967	7.572	7.738	718,948	+0.04(+0.51%)
Apr 25, 2023	7.767	7.767	7.631	7.699	366,902	-0.16(-1.99%)
Apr 24, 2023	7.855	7.972	7.777	7.855	288,205	+0.00(+0.00%)
Apr 21, 2023	7.894	7.977	7.806	7.855	362,492	-0.05(-0.62%)
Apr 20, 2023	7.884	7.977	7.831	7.904	375,999	+0.01(+0.12%)
Apr 19, 2023	7.914	7.928	7.806	7.894	542,549	-0.08(-0.98%)
Apr 18, 2023	7.845	8.001	7.787	7.972	503,631	+0.14(+1.74%)
Apr 17, 2023	7.709	7.845	7.631	7.836	341,928	+0.08(+1.00%)
Apr 14, 2023	7.806	7.884	7.689	7.758	324,498	-0.03(-0.38%)
Apr 13, 2023	7.719	7.953	7.689	7.787	378,341	+0.08(+1.01%)
Apr 12, 2023	7.953	8.001	7.709	7.709	355,153	-0.20(-2.59%)
Apr 11, 2023	8.021	8.047	7.855	7.914	348,240	-0.08(-0.98%)
Apr 10, 2023	7.826	8.069	7.737	7.992	1,210,766	+0.14(+1.74%)
Apr 06, 2023	8.118	8.118	7.811	7.855	420,453	-0.23(-2.89%)
Apr 05, 2023	8.108	8.216	8.030	8.089	436,252	-0.06(-0.78%)
Apr 04, 2023	8.508	8.576	7.894	8.152	442,186	-0.37(-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.