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 (%)
Aug 31, 2023 9.952 10.09 9.903 9.923 637,107 -0.03(-0.30%)
Aug 30, 2023 9.814 10.01 9.765 9.952 341,065 +0.10(+1.00%)
Aug 29, 2023 9.686 9.864 9.617 9.854 244,340 +0.15(+1.52%)
Aug 28, 2023 9.676 9.804 9.647 9.706 231,331 +0.05(+0.51%)
Aug 25, 2023 9.538 9.716 9.499 9.656 408,624 +0.03(+0.31%)
Aug 24, 2023 9.676 9.696 9.558 9.627 444,495 -0.09(-0.91%)
Aug 23, 2023 9.813 9.853 9.700 9.715 328,429 -0.10(-1.00%)
Aug 22, 2023 9.833 9.872 9.735 9.813 417,707 +0.09(+0.91%)
Aug 21, 2023 9.696 9.764 9.637 9.725 548,412 +0.01(+0.10%)
Aug 18, 2023 9.862 9.961 9.578 9.715 633,103 -0.17(-1.69%)
Aug 17, 2023 9.951 10.02 9.794 9.882 466,341 -0.08(-0.79%)
Aug 16, 2023 9.911 10.03 9.897 9.961 466,039 +0.04(+0.40%)
Aug 15, 2023 9.774 9.961 9.627 9.921 444,406 +0.06(+0.60%)
Aug 14, 2023 9.862 9.892 9.666 9.862 486,552 -0.11(-1.08%)
Aug 11, 2023 9.853 9.990 9.725 9.970 533,203 +0.03(+0.35%)
Aug 10, 2023 10.15 10.23 9.926 9.936 747,149 -0.08(-0.78%)
Aug 09, 2023 9.813 10.13 9.813 10.01 690,464 +0.17(+1.69%)
Aug 08, 2023 10.85 10.86 9.411 9.848 1,937,292 -1.61(-14.08%)
Aug 07, 2023 11.39 11.51 11.30 11.46 486,067 +0.14(+1.21%)
Aug 04, 2023 11.87 11.91 11.31 11.32 535,764 -0.54(-4.55%)
Aug 03, 2023 11.83 11.90 11.73 11.86 415,051 +0.00(+0.00%)
Aug 02, 2023 11.92 12.01 11.80 11.86 721,529 -0.13(-1.06%)
Aug 01, 2023 11.87 12.14 11.75 11.99 602,635 +0.20(+1.66%)
Jul 31, 2023 11.86 11.87 11.74 11.80 478,899 -0.04(-0.33%)
Jul 28, 2023 11.57 11.86 11.57 11.83 408,776 +0.36(+3.17%)
Jul 27, 2023 11.57 11.68 11.45 11.47 407,823 -0.05(-0.43%)
Jul 26, 2023 11.48 11.60 11.45 11.52 275,129 +0.03(+0.26%)
Jul 25, 2023 11.46 11.59 11.37 11.49 347,791 +0.03(+0.26%)
Jul 24, 2023 11.30 11.53 11.30 11.46 287,910 +0.09(+0.78%)
Jul 21, 2023 11.43 11.50 11.25 11.37 491,703 +0.05(+0.43%)
Jul 20, 2023 11.62 11.73 11.25 11.32 447,048 -0.24(-2.04%)
Jul 19, 2023 11.80 11.88 11.41 11.56 420,067 -0.21(-1.75%)
Jul 18, 2023 11.54 11.83 11.45 11.77 439,585 +0.20(+1.70%)
Jul 17, 2023 11.26 11.69 11.26 11.57 480,829 +0.31(+2.79%)
Jul 14, 2023 11.49 11.56 11.16 11.26 403,667 -0.29(-2.55%)
Jul 13, 2023 11.22 11.59 11.19 11.55 500,080 +0.36(+3.25%)
Jul 12, 2023 11.26 11.31 11.17 11.19 472,829 +0.09(+0.80%)
Jul 11, 2023 11.02 11.12 10.88 11.10 336,535 +0.11(+0.98%)
Jul 10, 2023 10.62 11.02 10.62 10.99 488,624 +0.29(+2.75%)
Jul 07, 2023 10.62 10.82 10.56 10.70 371,475 +0.11(+1.02%)
Jul 06, 2023 10.45 10.62 10.27 10.59 411,438 +0.02(+0.19%)
Jul 05, 2023 10.67 10.67 10.39 10.57 518,523 -0.18(-1.64%)
Jul 03, 2023 10.77 10.93 10.64 10.75 162,696 -0.06(-0.55%)
Jun 30, 2023 10.79 11.02 10.73 10.80 657,876 +0.07(+0.64%)
Jun 29, 2023 10.35 10.75 10.35 10.74 643,651 +0.38(+3.70%)
Jun 28, 2023 10.21 10.37 10.21 10.35 347,246 +0.09(+0.86%)
Jun 27, 2023 10.14 10.34 10.12 10.26 380,605 +0.13(+1.26%)
Jun 26, 2023 10.11 10.35 10.10 10.14 432,688 -0.04(-0.39%)
Jun 23, 2023 10.24 10.30 9.970 10.18 4,027,939 -0.19(-1.80%)
Jun 22, 2023 10.50 10.50 10.25 10.36 582,112 -0.15(-1.40%)
Jun 21, 2023 10.55 10.70 10.49 10.51 433,373 -0.07(-0.65%)
Jun 20, 2023 10.45 10.61 10.33 10.58 578,119 +0.13(+1.22%)
Jun 16, 2023 10.62 10.64 10.36 10.45 1,946,942 +0.00(+0.00%)
Jun 15, 2023 10.64 10.72 10.34 10.45 598,137 -0.12(-1.11%)
Jun 14, 2023 10.49 10.60 10.41 10.57 676,325 +0.13(+1.22%)
Jun 13, 2023 10.38 10.63 10.29 10.44 523,878 +0.06(+0.57%)
Jun 12, 2023 10.17 10.49 10.06 10.38 466,718 +0.19(+1.83%)
Jun 09, 2023 10.33 10.43 10.17 10.20 399,355 -0.15(-1.42%)
Jun 08, 2023 10.34 10.48 10.26 10.34 427,893 -0.05(-0.47%)
Jun 07, 2023 10.25 10.54 10.25 10.39 622,544 +0.21(+2.02%)
Jun 06, 2023 9.813 10.33 9.764 10.19 537,722 +0.32(+3.28%)
Jun 05, 2023 10.43 10.43 9.767 9.862 642,673 -0.51(-4.92%)
Jun 02, 2023 9.794 10.40 9.784 10.37 733,581 +0.71(+7.31%)
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.