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

Adeia Inc. - Common Stock (NQ: ADEA )

11.51 -0.10 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2023 8.407 8.621 8.398 8.611 586,882 +0.27(+3.20%)
Mar 30, 2023 8.223 8.359 8.194 8.344 318,704 +0.09(+1.12%)
Mar 29, 2023 8.135 8.320 8.067 8.252 527,403 +0.12(+1.43%)
Mar 28, 2023 8.116 8.145 7.936 8.135 519,830 -0.03(-0.36%)
Mar 27, 2023 7.902 8.203 7.863 8.164 527,000 +0.34(+4.35%)
Mar 24, 2023 7.737 7.873 7.669 7.824 364,432 +0.01(+0.12%)
Mar 23, 2023 7.892 8.145 7.805 7.814 354,183 -0.06(-0.74%)
Mar 22, 2023 8.135 8.174 7.873 7.873 444,426 -0.25(-3.11%)
Mar 21, 2023 8.223 8.388 7.902 8.126 510,707 +0.04(+0.48%)
Mar 20, 2023 8.096 8.271 8.038 8.087 602,279 +0.09(+1.09%)
Mar 17, 2023 8.378 8.378 7.951 7.999 3,023,627 -0.28(-3.40%)
Mar 16, 2023 7.980 8.631 7.941 8.281 593,479 +0.19(+2.40%)
Mar 15, 2023 8.077 8.194 7.926 8.087 639,131 -0.16(-1.89%)
Mar 14, 2023 8.456 8.582 8.174 8.242 560,043 -0.03(-0.35%)
Mar 13, 2023 8.658 8.692 8.233 8.271 570,979 -0.50(-5.73%)
Mar 10, 2023 8.745 8.986 8.667 8.774 561,305 +0.00(+0.00%)
Mar 09, 2023 8.841 8.982 8.667 8.774 613,951 -0.06(-0.66%)
Mar 08, 2023 8.928 8.977 8.706 8.832 706,659 -0.08(-0.87%)
Mar 07, 2023 9.083 9.083 8.658 8.909 1,035,471 -0.19(-2.12%)
Mar 06, 2023 9.296 9.368 9.015 9.102 829,087 -0.40(-4.17%)
Mar 03, 2023 9.605 9.663 9.402 9.498 417,055 -0.03(-0.30%)
Mar 02, 2023 9.537 9.874 9.373 9.527 351,647 +0.01(+0.10%)
Mar 01, 2023 9.412 9.924 9.412 9.518 409,802 -0.01(-0.10%)
Feb 28, 2023 9.498 9.605 9.344 9.527 859,080 +0.10(+1.02%)
Feb 27, 2023 9.856 9.982 9.421 9.431 521,360 -0.43(-4.31%)
Feb 24, 2023 10.16 10.22 9.774 9.856 447,644 -0.43(-4.23%)
Feb 23, 2023 10.07 10.68 9.866 10.29 757,141 +0.23(+2.31%)
Feb 22, 2023 9.866 10.19 9.856 10.06 730,989 +0.22(+2.26%)
Feb 21, 2023 10.04 10.17 9.674 9.837 420,287 -0.41(-3.96%)
Feb 17, 2023 10.50 10.50 10.18 10.24 425,691 -0.20(-1.94%)
Feb 16, 2023 10.63 10.83 10.40 10.45 333,094 -0.30(-2.79%)
Feb 15, 2023 10.37 10.75 10.31 10.74 337,747 +0.32(+3.06%)
Feb 14, 2023 10.62 10.74 10.41 10.43 265,379 -0.22(-2.09%)
Feb 13, 2023 10.71 10.83 10.61 10.65 268,604 -0.05(-0.45%)
Feb 10, 2023 10.40 10.72 10.38 10.70 270,369 +0.29(+2.78%)
Feb 09, 2023 10.74 10.97 10.32 10.41 326,408 -0.32(-2.97%)
Feb 08, 2023 10.65 10.74 10.56 10.73 352,874 +0.03(+0.27%)
Feb 07, 2023 10.33 10.74 10.21 10.70 468,072 +0.36(+3.46%)
Feb 06, 2023 10.78 10.83 10.21 10.34 539,597 -0.46(-4.29%)
Feb 03, 2023 10.51 10.95 10.51 10.80 633,680 +0.14(+1.36%)
Feb 02, 2023 10.88 11.27 10.51 10.66 613,673 -0.18(-1.69%)
Feb 01, 2023 10.64 11.01 10.55 10.84 729,694 +0.26(+2.47%)
Jan 31, 2023 10.59 10.74 10.49 10.58 757,672 -0.01(-0.09%)
Jan 30, 2023 10.61 10.78 10.48 10.59 369,309 -0.17(-1.62%)
Jan 27, 2023 10.93 11.22 10.74 10.76 415,552 -0.18(-1.68%)
Jan 26, 2023 10.63 10.97 10.53 10.95 759,207 +0.37(+3.47%)
Jan 25, 2023 10.34 10.59 10.25 10.58 418,660 +0.15(+1.48%)
Jan 24, 2023 10.42 10.54 10.27 10.43 317,296 -0.07(-0.64%)
Jan 23, 2023 10.13 10.63 10.13 10.49 766,655 +0.37(+3.63%)
Jan 20, 2023 10.30 10.43 10.04 10.13 1,272,578 -0.06(-0.57%)
Jan 19, 2023 10.37 10.63 10.10 10.18 457,252 -0.26(-2.50%)
Jan 18, 2023 10.67 10.73 10.33 10.45 367,253 -0.20(-1.91%)
Jan 17, 2023 10.57 10.66 10.33 10.65 276,987 +0.10(+0.92%)
Jan 13, 2023 10.46 10.59 10.22 10.55 307,963 +0.01(+0.09%)
Jan 12, 2023 10.54 10.68 10.44 10.54 522,740 +0.07(+0.65%)
Jan 11, 2023 10.39 10.52 10.28 10.47 414,900 +0.12(+1.12%)
Jan 10, 2023 10.24 10.37 10.17 10.36 440,152 +0.09(+0.85%)
Jan 09, 2023 10.38 10.53 10.16 10.27 887,407 -0.03(-0.28%)
Jan 06, 2023 10.09 10.39 10.09 10.30 471,983 +0.21(+2.11%)
Jan 05, 2023 9.798 10.10 9.701 10.09 460,544 +0.28(+2.86%)
Jan 04, 2023 9.740 9.943 9.537 9.808 439,062 +0.16(+1.70%)
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.