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

Adeia Inc. - Common Stock (NQ: ADEA )

11.63 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 10.68 10.84 10.58 10.67 751,256 -0.01(-0.09%)
Jan 30, 2023 10.70 10.88 10.57 10.68 366,182 -0.18(-1.62%)
Jan 27, 2023 11.02 11.31 10.83 10.86 412,033 -0.19(-1.68%)
Jan 26, 2023 10.72 11.06 10.62 11.04 752,778 +0.37(+3.47%)
Jan 25, 2023 10.43 10.68 10.34 10.67 415,115 +0.16(+1.48%)
Jan 24, 2023 10.51 10.63 10.36 10.52 314,609 -0.07(-0.64%)
Jan 23, 2023 10.21 10.72 10.21 10.58 760,163 +0.37(+3.63%)
Jan 20, 2023 10.39 10.52 10.13 10.21 1,261,803 -0.06(-0.57%)
Jan 19, 2023 10.46 10.72 10.18 10.27 453,381 -0.26(-2.50%)
Jan 18, 2023 10.76 10.82 10.42 10.53 364,143 -0.20(-1.91%)
Jan 17, 2023 10.66 10.75 10.42 10.74 274,641 +0.10(+0.92%)
Jan 13, 2023 10.54 10.68 10.31 10.64 305,356 +0.01(+0.09%)
Jan 12, 2023 10.63 10.77 10.52 10.63 518,314 +0.07(+0.65%)
Jan 11, 2023 10.48 10.61 10.37 10.56 411,387 +0.12(+1.12%)
Jan 10, 2023 10.33 10.46 10.26 10.45 436,425 +0.09(+0.85%)
Jan 09, 2023 10.47 10.62 10.25 10.36 879,893 -0.03(-0.28%)
Jan 06, 2023 10.17 10.48 10.17 10.39 467,987 +0.21(+2.11%)
Jan 05, 2023 9.882 10.18 9.784 10.17 456,645 +0.28(+2.86%)
Jan 04, 2023 9.823 10.03 9.619 9.891 435,344 +0.17(+1.70%)
Jan 03, 2023 9.365 9.862 9.229 9.726 622,894 +0.48(+5.16%)
Dec 30, 2022 9.190 9.287 9.014 9.248 294,343 -0.02(-0.21%)
Dec 29, 2022 9.131 9.321 9.063 9.268 303,283 +0.21(+2.37%)
Dec 28, 2022 9.248 9.380 9.034 9.053 280,610 -0.19(-2.11%)
Dec 27, 2022 9.229 9.355 9.083 9.248 314,572 +0.01(+0.11%)
Dec 23, 2022 9.161 9.385 9.102 9.238 253,593 +0.01(+0.11%)
Dec 22, 2022 9.014 9.268 8.780 9.229 404,256 +0.13(+1.39%)
Dec 21, 2022 9.209 9.302 8.956 9.102 901,372 -0.01(-0.11%)
Dec 20, 2022 9.083 9.424 8.995 9.112 577,800 -0.02(-0.21%)
Dec 19, 2022 9.433 9.433 8.849 9.131 649,062 -0.30(-3.20%)
Dec 16, 2022 9.492 9.736 9.394 9.433 3,498,315 -0.05(-0.51%)
Dec 15, 2022 9.745 9.950 9.375 9.482 535,813 -0.37(-3.76%)
Dec 14, 2022 10.31 10.31 9.687 9.852 476,602 -0.34(-3.35%)
Dec 13, 2022 10.41 10.59 10.15 10.19 442,948 +0.01(+0.10%)
Dec 12, 2022 9.882 10.30 9.843 10.18 356,098 +0.21(+2.15%)
Dec 09, 2022 10.09 10.38 9.960 9.969 328,440 -0.30(-2.94%)
Dec 08, 2022 10.51 10.78 10.24 10.27 361,373 -0.19(-1.77%)
Dec 07, 2022 10.60 10.86 10.40 10.46 384,287 -0.18(-1.65%)
Dec 06, 2022 10.58 10.97 10.58 10.63 464,020 +0.04(+0.37%)
Dec 05, 2022 10.67 10.75 10.46 10.59 772,819 +0.05(+0.46%)
Dec 02, 2022 10.11 10.66 10.08 10.54 607,012 +0.23(+2.27%)
Dec 01, 2022 10.67 11.21 9.862 10.31 696,151 -0.46(-4.25%)
Nov 30, 2022 10.29 10.80 10.21 10.77 886,501 +0.56(+5.44%)
Nov 29, 2022 9.999 10.37 9.999 10.21 450,329 +0.18(+1.75%)
Nov 28, 2022 9.815 10.14 9.805 10.04 413,956 +0.09(+0.88%)
Nov 25, 2022 9.912 10.03 9.844 9.950 162,068 -0.01(-0.10%)
Nov 23, 2022 9.727 10.09 9.708 9.960 307,422 +0.16(+1.68%)
Nov 22, 2022 9.417 9.834 9.383 9.795 393,767 +0.38(+4.02%)
Nov 21, 2022 9.582 9.669 9.242 9.417 328,652 -0.16(-1.72%)
Nov 18, 2022 9.708 10.01 9.528 9.582 421,448 +0.05(+0.51%)
Nov 17, 2022 9.601 9.994 9.495 9.533 415,485 -0.20(-2.09%)
Nov 16, 2022 9.853 9.863 9.543 9.737 504,182 -0.23(-2.33%)
Nov 15, 2022 10.20 10.34 9.912 9.970 477,909 -0.21(-2.10%)
Nov 14, 2022 9.708 10.69 9.524 10.18 774,534 +0.29(+2.94%)
Nov 11, 2022 10.01 10.33 9.844 9.892 859,089 -0.03(-0.29%)
Nov 10, 2022 10.44 10.44 9.281 9.921 1,064,823 -0.91(-8.42%)
Nov 09, 2022 10.80 11.09 10.66 10.83 558,250 +0.05(+0.45%)
Nov 08, 2022 10.79 11.09 10.51 10.78 560,993 -0.11(-0.98%)
Nov 07, 2022 10.79 11.05 10.70 10.89 732,592 +0.09(+0.81%)
Nov 04, 2022 11.12 11.24 10.63 10.80 969,417 -0.22(-2.02%)
Nov 03, 2022 11.06 11.09 10.49 11.03 525,473 -0.22(-1.98%)
Nov 02, 2022 10.99 11.49 10.95 11.25 649,716 +0.07(+0.61%)
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.