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 7.552 7.610 7.348 7.426 539,063 -0.15(-1.93%)
Apr 27, 2023 7.717 7.762 7.387 7.571 370,625 -0.15(-1.89%)
Apr 26, 2023 7.659 7.946 7.552 7.717 720,889 +0.04(+0.51%)
Apr 25, 2023 7.746 7.746 7.610 7.678 367,893 -0.16(-1.99%)
Apr 24, 2023 7.834 7.951 7.756 7.834 288,984 +0.00(+0.00%)
Apr 21, 2023 7.873 7.955 7.785 7.834 363,471 -0.05(-0.62%)
Apr 20, 2023 7.863 7.955 7.810 7.883 377,015 +0.01(+0.12%)
Apr 19, 2023 7.892 7.907 7.785 7.873 544,014 -0.08(-0.98%)
Apr 18, 2023 7.824 7.980 7.766 7.951 504,992 +0.14(+1.74%)
Apr 17, 2023 7.688 7.824 7.610 7.814 342,852 +0.08(+1.01%)
Apr 14, 2023 7.785 7.863 7.669 7.737 325,374 -0.03(-0.38%)
Apr 13, 2023 7.698 7.931 7.669 7.766 379,363 +0.08(+1.01%)
Apr 12, 2023 7.931 7.980 7.688 7.688 356,112 -0.20(-2.59%)
Apr 11, 2023 7.999 8.025 7.834 7.892 349,181 -0.08(-0.98%)
Apr 10, 2023 7.805 8.048 7.717 7.970 1,214,036 +0.14(+1.74%)
Apr 06, 2023 8.096 8.096 7.790 7.834 421,589 -0.23(-2.89%)
Apr 05, 2023 8.087 8.194 8.009 8.067 437,430 -0.06(-0.78%)
Apr 04, 2023 8.485 8.553 7.873 8.130 443,380 -0.36(-4.29%)
Apr 03, 2023 8.621 8.670 8.291 8.495 464,123 -0.12(-1.35%)
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%)
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.