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

Adeia Inc. - Common Stock (NQ: ADEA )

11.80 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 11.80 11.95 11.69 11.80 436,102 +0.08(+0.68%)
May 23, 2024 11.69 11.76 11.56 11.72 369,943 +0.04(+0.34%)
May 22, 2024 11.71 11.71 11.55 11.68 438,633 -0.05(-0.42%)
May 21, 2024 11.39 11.76 11.35 11.73 303,452 +0.31(+2.70%)
May 20, 2024 11.53 11.59 11.39 11.42 240,679 -0.16(-1.38%)
May 17, 2024 11.58 11.66 11.43 11.58 393,971 +0.05(+0.43%)
May 16, 2024 11.52 11.59 11.43 11.53 317,549 -0.03(-0.26%)
May 15, 2024 11.37 11.59 11.30 11.56 419,916 +0.30(+2.65%)
May 14, 2024 11.32 11.32 11.14 11.26 347,566 +0.18(+1.62%)
May 13, 2024 11.33 11.33 11.06 11.08 368,948 -0.12(-1.07%)
May 10, 2024 11.18 11.24 10.99 11.20 467,951 +0.02(+0.18%)
May 09, 2024 11.07 11.23 10.97 11.18 530,613 +0.04(+0.36%)
May 08, 2024 10.84 11.16 10.59 11.14 727,288 +0.16(+1.45%)
May 07, 2024 10.46 11.13 10.27 10.98 986,031 +1.04(+10.41%)
May 06, 2024 9.977 10.04 9.878 9.948 471,798 +0.06(+0.60%)
May 03, 2024 10.21 10.21 9.858 9.888 455,649 -0.08(-0.80%)
May 02, 2024 9.878 9.997 9.808 9.967 277,082 +0.21(+2.14%)
May 01, 2024 9.868 10.08 9.729 9.758 358,232 -0.04(-0.41%)
Apr 30, 2024 10.32 10.32 9.778 9.798 486,295 -0.42(-4.09%)
Apr 29, 2024 10.14 10.33 10.14 10.22 260,613 +0.12(+1.23%)
Apr 26, 2024 10.15 10.23 10.04 10.09 272,182 -0.01(-0.15%)
Apr 25, 2024 10.09 10.16 9.967 10.11 374,721 -0.11(-1.07%)
Apr 24, 2024 10.32 10.33 10.16 10.22 326,390 -0.12(-1.16%)
Apr 23, 2024 9.977 10.45 9.977 10.34 452,032 +0.41(+4.11%)
Apr 22, 2024 9.987 10.07 9.898 9.928 475,671 +0.03(+0.30%)
Apr 19, 2024 9.659 9.953 9.659 9.898 485,176 +0.21(+2.16%)
Apr 18, 2024 9.888 10.01 9.659 9.689 410,801 -0.16(-1.62%)
Apr 17, 2024 10.13 10.20 9.838 9.848 414,736 -0.18(-1.79%)
Apr 16, 2024 10.11 10.14 9.818 10.03 461,955 -0.12(-1.18%)
Apr 15, 2024 10.21 10.26 10.04 10.15 471,223 -0.01(-0.10%)
Apr 12, 2024 10.29 10.32 10.12 10.16 383,331 -0.21(-2.02%)
Apr 11, 2024 10.41 10.43 10.17 10.37 349,238 -0.01(-0.10%)
Apr 10, 2024 10.48 10.54 10.29 10.38 451,060 -0.34(-3.16%)
Apr 09, 2024 10.74 10.75 10.53 10.71 350,963 +0.01(+0.14%)
Apr 08, 2024 10.68 10.74 10.61 10.70 310,260 +0.05(+0.51%)
Apr 05, 2024 10.72 10.80 10.61 10.64 392,320 -0.09(-0.83%)
Apr 04, 2024 10.78 10.99 10.70 10.73 650,288 +0.08(+0.75%)
Apr 03, 2024 10.50 10.71 10.50 10.65 402,480 +0.05(+0.47%)
Apr 02, 2024 10.62 10.62 10.45 10.60 596,879 -0.15(-1.39%)
Apr 01, 2024 10.83 10.85 10.62 10.75 369,764 -0.12(-1.10%)
Mar 28, 2024 10.79 10.91 10.74 10.87 673,577 +0.11(+1.02%)
Mar 27, 2024 10.67 10.88 10.64 10.76 464,941 +0.24(+2.27%)
Mar 26, 2024 10.62 10.67 10.45 10.53 343,452 -0.02(-0.19%)
Mar 25, 2024 10.56 10.63 10.47 10.54 354,948 +0.01(+0.09%)
Mar 22, 2024 11.04 11.04 10.53 10.54 391,757 -0.44(-3.99%)
Mar 21, 2024 10.83 11.07 10.81 10.97 901,367 +0.23(+2.13%)
Mar 20, 2024 10.82 10.89 10.70 10.74 670,152 -0.12(-1.10%)
Mar 19, 2024 10.89 10.96 10.77 10.86 319,880 -0.03(-0.27%)
Mar 18, 2024 11.05 11.37 10.86 10.89 423,981 -0.21(-1.88%)
Mar 15, 2024 10.71 11.20 10.71 11.10 2,109,060 +0.28(+2.58%)
Mar 14, 2024 10.92 10.95 10.69 10.82 484,227 -0.15(-1.36%)
Mar 13, 2024 10.96 11.11 10.86 10.97 477,792 -0.02(-0.18%)
Mar 12, 2024 10.98 11.09 10.86 10.99 395,608 +0.02(+0.18%)
Mar 11, 2024 11.28 11.32 10.95 10.97 469,697 -0.34(-2.99%)
Mar 08, 2024 11.27 11.39 11.06 11.31 533,298 +0.10(+0.88%)
Mar 07, 2024 10.99 11.31 10.94 11.21 569,141 +0.27(+2.45%)
Mar 06, 2024 11.21 11.31 10.80 10.94 612,593 -0.25(-2.21%)
Mar 05, 2024 11.28 11.43 11.05 11.19 711,604 -0.30(-2.59%)
Mar 04, 2024 11.43 11.94 11.39 11.49 697,208 +0.06(+0.52%)
Mar 01, 2024 11.29 11.44 11.08 11.43 553,485 +0.19(+1.68%)
Feb 29, 2024 11.37 11.42 11.14 11.24 859,518 -0.05(-0.44%)
Feb 28, 2024 11.30 11.44 11.15 11.29 395,614 -0.17(-1.47%)
Feb 27, 2024 11.23 11.54 11.20 11.46 514,399 +0.31(+2.76%)
Feb 26, 2024 11.19 11.19 10.97 11.15 564,338 -0.11(-0.97%)
Feb 23, 2024 11.07 11.52 10.97 11.26 550,784 +0.32(+2.90%)
Feb 22, 2024 11.84 11.87 10.91 10.94 791,708 -0.81(-6.91%)
Feb 21, 2024 11.42 12.03 10.74 11.76 1,133,853 +0.00(+0.00%)
Feb 20, 2024 11.86 11.94 11.62 11.76 638,555 -0.26(-2.14%)
Feb 16, 2024 12.24 12.27 11.98 12.02 730,847 -0.25(-2.02%)
Feb 15, 2024 11.80 12.41 11.80 12.26 611,271 +0.49(+4.12%)
Feb 14, 2024 11.81 11.95 11.69 11.78 527,234 +0.19(+1.63%)
Feb 13, 2024 12.34 12.36 11.52 11.59 848,145 -1.20(-9.38%)
Feb 12, 2024 13.09 13.27 12.78 12.79 744,773 -0.18(-1.38%)
Feb 09, 2024 12.91 13.01 12.69 12.97 653,078 +0.13(+1.00%)
Feb 08, 2024 12.75 12.99 12.57 12.84 504,918 +0.11(+0.86%)
Feb 07, 2024 12.61 12.76 12.48 12.73 420,808 +0.17(+1.34%)
Feb 06, 2024 12.34 12.58 12.29 12.56 419,209 +0.17(+1.36%)
Feb 05, 2024 12.27 12.51 12.04 12.39 405,277 -0.03(-0.24%)
Feb 02, 2024 12.27 12.50 12.17 12.42 298,047 +0.00(+0.00%)
Feb 01, 2024 12.09 12.42 12.08 12.42 510,128 +0.39(+3.21%)
Jan 31, 2024 12.36 12.47 12.03 12.04 551,999 -0.33(-2.65%)
Jan 30, 2024 12.21 12.53 12.15 12.36 488,928 +0.16(+1.30%)
Jan 29, 2024 11.96 12.24 11.90 12.20 309,071 +0.18(+1.48%)
Jan 26, 2024 12.11 12.25 11.90 12.03 273,188 +0.00(+0.00%)
Jan 25, 2024 12.29 12.29 11.93 12.03 423,907 -0.05(-0.41%)
Jan 24, 2024 12.21 12.35 12.00 12.08 437,348 +0.10(+0.83%)
Jan 23, 2024 11.90 12.03 11.70 11.98 440,274 +0.19(+1.60%)
Jan 22, 2024 11.40 11.84 11.37 11.79 482,288 +0.48(+4.21%)
Jan 19, 2024 11.25 11.38 11.01 11.31 408,533 +0.16(+1.42%)
Jan 18, 2024 10.94 11.15 10.89 11.15 359,581 +0.33(+3.02%)
Jan 17, 2024 10.91 10.92 10.65 10.83 380,699 -0.25(-2.24%)
Jan 16, 2024 11.05 11.18 11.01 11.07 343,829 -0.12(-1.06%)
Jan 12, 2024 11.30 11.43 11.13 11.19 278,418 -0.08(-0.70%)
Jan 11, 2024 11.74 11.77 11.04 11.27 537,183 -0.43(-3.64%)
Jan 10, 2024 11.62 11.74 11.57 11.70 460,462 +0.00(+0.00%)
Jan 09, 2024 11.82 11.86 11.66 11.70 376,815 -0.27(-2.24%)
Jan 08, 2024 11.98 12.07 11.90 11.97 647,697 -0.04(-0.33%)
Jan 05, 2024 12.05 12.34 11.93 12.01 490,913 -0.16(-1.30%)
Jan 04, 2024 12.17 12.32 11.87 12.16 579,486 -0.17(-1.37%)
Jan 03, 2024 12.29 12.46 12.12 12.33 559,916 -0.09(-0.72%)
Jan 02, 2024 12.13 12.43 12.00 12.42 712,728 +0.14(+1.13%)
Dec 29, 2023 12.44 12.46 12.13 12.28 419,994 -0.16(-1.27%)
Dec 28, 2023 12.39 12.56 12.26 12.44 308,527 +0.01(+0.08%)
Dec 27, 2023 12.14 12.61 12.13 12.43 569,582 +0.35(+2.87%)
Dec 26, 2023 11.80 12.12 11.76 12.09 390,727 +0.32(+2.70%)
Dec 22, 2023 11.79 11.82 11.58 11.77 481,022 +0.08(+0.68%)
Dec 21, 2023 11.44 11.69 11.41 11.69 357,327 +0.33(+2.88%)
Dec 20, 2023 11.39 11.85 11.32 11.36 625,763 -0.05(-0.43%)
Dec 19, 2023 11.30 11.50 11.25 11.41 595,612 +0.18(+1.59%)
Dec 18, 2023 11.03 11.32 10.90 11.23 525,173 +0.22(+1.98%)
Dec 15, 2023 10.97 11.07 10.76 11.01 3,883,194 +0.13(+1.18%)
Dec 14, 2023 10.70 10.91 10.59 10.89 927,409 +0.30(+2.81%)
Dec 13, 2023 10.26 10.59 9.983 10.59 731,065 +0.36(+3.49%)
Dec 12, 2023 10.01 10.27 9.963 10.23 598,774 +0.19(+1.87%)
Dec 11, 2023 9.825 10.06 9.785 10.04 523,968 +0.24(+2.43%)
Dec 08, 2023 9.557 9.825 9.538 9.805 272,687 +0.22(+2.28%)
Dec 07, 2023 9.428 9.646 9.379 9.587 331,167 +0.20(+2.11%)
Dec 06, 2023 9.597 9.740 9.388 9.388 473,466 -0.10(-1.10%)
Dec 05, 2023 9.537 9.646 9.319 9.493 627,245 -0.04(-0.47%)
Dec 04, 2023 9.398 9.577 9.364 9.537 424,868 +0.08(+0.84%)
Dec 01, 2023 9.111 9.488 8.972 9.458 606,157 +0.35(+3.81%)
Nov 30, 2023 9.507 9.512 9.032 9.111 865,276 -0.38(-3.97%)
Nov 29, 2023 9.666 9.755 9.418 9.488 472,687 -0.06(-0.62%)
Nov 28, 2023 9.775 9.775 9.517 9.547 401,463 -0.12(-1.23%)
Nov 27, 2023 9.636 9.775 9.517 9.666 348,831 +0.01(+0.10%)
Nov 24, 2023 9.765 9.815 9.636 9.656 122,840 -0.07(-0.71%)
Nov 22, 2023 9.775 9.913 9.627 9.726 298,808 +0.06(+0.61%)
Nov 21, 2023 9.775 9.819 9.578 9.666 303,847 -0.11(-1.11%)
Nov 20, 2023 9.745 9.933 9.637 9.775 558,991 +0.03(+0.30%)
Nov 17, 2023 9.676 9.800 9.607 9.745 494,900 +0.13(+1.33%)
Nov 16, 2023 9.568 9.627 9.420 9.617 369,684 +0.00(+0.00%)
Nov 15, 2023 9.795 9.913 9.548 9.617 489,342 -0.15(-1.52%)
Nov 14, 2023 9.282 9.775 9.282 9.765 822,509 +0.77(+8.55%)
Nov 13, 2023 9.114 9.114 8.877 8.996 332,230 -0.15(-1.62%)
Nov 10, 2023 8.917 9.262 8.858 9.144 445,003 +0.30(+3.34%)
Nov 09, 2023 9.163 9.272 8.818 8.848 408,225 -0.27(-2.92%)
Nov 08, 2023 9.232 9.420 8.936 9.114 429,099 -0.11(-1.18%)
Nov 07, 2023 8.838 9.573 8.838 9.222 640,368 +0.43(+4.94%)
Nov 06, 2023 8.956 8.966 8.719 8.788 423,358 -0.17(-1.87%)
Nov 03, 2023 8.848 8.996 8.793 8.956 444,688 +0.28(+3.18%)
Nov 02, 2023 8.562 8.714 8.491 8.680 392,908 +0.33(+3.90%)
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.