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 (%)
Apr 28, 2023 7.584 7.643 7.379 7.457 536,779 -0.15(-1.93%)
Apr 27, 2023 7.750 7.795 7.418 7.604 369,054 -0.15(-1.89%)
Apr 26, 2023 7.692 7.979 7.584 7.750 717,835 +0.04(+0.51%)
Apr 25, 2023 7.779 7.779 7.643 7.711 366,334 -0.16(-1.99%)
Apr 24, 2023 7.867 7.984 7.789 7.867 287,759 +0.00(+0.00%)
Apr 21, 2023 7.906 7.989 7.818 7.867 361,931 -0.05(-0.62%)
Apr 20, 2023 7.897 7.989 7.843 7.916 375,417 +0.01(+0.12%)
Apr 19, 2023 7.926 7.940 7.818 7.906 541,709 -0.08(-0.98%)
Apr 18, 2023 7.857 8.014 7.799 7.984 502,852 +0.14(+1.74%)
Apr 17, 2023 7.721 7.857 7.643 7.848 341,399 +0.08(+1.01%)
Apr 14, 2023 7.818 7.897 7.701 7.770 323,996 -0.03(-0.38%)
Apr 13, 2023 7.731 7.965 7.701 7.799 377,755 +0.08(+1.01%)
Apr 12, 2023 7.965 8.014 7.721 7.721 354,604 -0.20(-2.59%)
Apr 11, 2023 8.033 8.059 7.867 7.926 347,701 -0.08(-0.98%)
Apr 10, 2023 7.838 8.082 7.749 8.004 1,208,892 +0.14(+1.74%)
Apr 06, 2023 8.131 8.131 7.823 7.867 419,803 -0.23(-2.89%)
Apr 05, 2023 8.121 8.228 8.043 8.102 435,577 -0.06(-0.78%)
Apr 04, 2023 8.521 8.590 7.906 8.165 441,502 -0.37(-4.29%)
Apr 03, 2023 8.658 8.707 8.326 8.531 462,157 -0.12(-1.35%)
Mar 31, 2023 8.443 8.658 8.433 8.648 584,395 +0.27(+3.20%)
Mar 30, 2023 8.258 8.394 8.228 8.380 317,354 +0.09(+1.12%)
Mar 29, 2023 8.170 8.355 8.102 8.287 525,168 +0.12(+1.43%)
Mar 28, 2023 8.150 8.180 7.970 8.170 517,627 -0.03(-0.36%)
Mar 27, 2023 7.936 8.238 7.897 8.199 524,767 +0.34(+4.35%)
Mar 24, 2023 7.770 7.906 7.701 7.857 362,888 +0.01(+0.12%)
Mar 23, 2023 7.926 8.180 7.838 7.848 352,683 -0.06(-0.74%)
Mar 22, 2023 8.170 8.209 7.906 7.906 442,543 -0.25(-3.11%)
Mar 21, 2023 8.258 8.424 7.936 8.160 508,543 +0.04(+0.48%)
Mar 20, 2023 8.131 8.306 8.072 8.121 599,727 +0.09(+1.09%)
Mar 17, 2023 8.414 8.414 7.984 8.033 3,010,815 -0.28(-3.40%)
Mar 16, 2023 8.014 8.668 7.975 8.316 590,964 +0.20(+2.40%)
Mar 15, 2023 8.111 8.228 7.960 8.121 636,423 -0.16(-1.89%)
Mar 14, 2023 8.492 8.619 8.209 8.277 557,670 -0.03(-0.35%)
Mar 13, 2023 8.695 8.729 8.268 8.306 568,560 -0.50(-5.73%)
Mar 10, 2023 8.782 9.025 8.704 8.811 558,926 +0.00(+0.00%)
Mar 09, 2023 8.879 9.020 8.704 8.811 611,350 -0.06(-0.66%)
Mar 08, 2023 8.966 9.015 8.743 8.869 703,665 -0.08(-0.87%)
Mar 07, 2023 9.122 9.122 8.695 8.947 1,031,084 -0.19(-2.12%)
Mar 06, 2023 9.335 9.408 9.054 9.141 825,574 -0.40(-4.17%)
Mar 03, 2023 9.646 9.704 9.442 9.539 415,287 -0.03(-0.30%)
Mar 02, 2023 9.578 9.916 9.413 9.568 350,157 +0.01(+0.10%)
Mar 01, 2023 9.452 9.966 9.452 9.558 408,066 -0.01(-0.10%)
Feb 28, 2023 9.539 9.646 9.384 9.568 855,440 +0.10(+1.02%)
Feb 27, 2023 9.898 10.02 9.461 9.471 519,150 -0.43(-4.31%)
Feb 24, 2023 10.20 10.27 9.815 9.898 445,748 -0.44(-4.23%)
Feb 23, 2023 10.11 10.72 9.908 10.33 753,933 +0.23(+2.31%)
Feb 22, 2023 9.908 10.24 9.898 10.10 727,891 +0.22(+2.26%)
Feb 21, 2023 10.08 10.22 9.715 9.879 418,506 -0.41(-3.96%)
Feb 17, 2023 10.55 10.55 10.23 10.29 423,887 -0.20(-1.94%)
Feb 16, 2023 10.67 10.88 10.45 10.49 331,682 -0.30(-2.79%)
Feb 15, 2023 10.41 10.80 10.36 10.79 336,316 +0.32(+3.06%)
Feb 14, 2023 10.66 10.79 10.45 10.47 264,255 -0.22(-2.09%)
Feb 13, 2023 10.75 10.88 10.65 10.69 267,466 -0.05(-0.45%)
Feb 10, 2023 10.44 10.76 10.42 10.74 269,224 +0.29(+2.79%)
Feb 09, 2023 10.78 11.01 10.36 10.45 325,025 -0.32(-2.97%)
Feb 08, 2023 10.69 10.78 10.61 10.77 351,379 +0.03(+0.27%)
Feb 07, 2023 10.37 10.78 10.26 10.74 466,089 +0.36(+3.46%)
Feb 06, 2023 10.83 10.87 10.26 10.38 537,310 -0.47(-4.29%)
Feb 03, 2023 10.56 11.00 10.56 10.85 630,995 +0.15(+1.36%)
Feb 02, 2023 10.93 11.31 10.56 10.70 611,073 -0.18(-1.69%)
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.