Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	11.80	11.95	11.69	11.80	436,102	+0.08(+0.68%)
May 23, 2024	11.69	11.76	11.56	11.72	369,943	+0.04(+0.34%)
May 22, 2024	11.71	11.71	11.55	11.68	438,633	-0.05(-0.42%)
May 21, 2024	11.39	11.76	11.35	11.73	303,452	+0.31(+2.70%)
May 20, 2024	11.53	11.59	11.39	11.42	240,679	-0.16(-1.38%)
May 17, 2024	11.58	11.66	11.43	11.58	393,971	+0.05(+0.43%)
May 16, 2024	11.52	11.59	11.43	11.53	317,549	-0.03(-0.26%)
May 15, 2024	11.37	11.59	11.30	11.56	419,916	+0.30(+2.65%)
May 14, 2024	11.32	11.32	11.14	11.26	347,566	+0.18(+1.62%)
May 13, 2024	11.33	11.33	11.06	11.08	368,948	-0.12(-1.07%)
May 10, 2024	11.18	11.24	10.99	11.20	467,951	+0.02(+0.18%)
May 09, 2024	11.07	11.23	10.97	11.18	530,613	+0.04(+0.36%)
May 08, 2024	10.84	11.16	10.59	11.14	727,288	+0.16(+1.45%)
May 07, 2024	10.46	11.13	10.27	10.98	986,031	+1.04(+10.41%)
May 06, 2024	9.977	10.04	9.878	9.948	471,798	+0.06(+0.60%)
May 03, 2024	10.21	10.21	9.858	9.888	455,649	-0.08(-0.80%)
May 02, 2024	9.878	9.997	9.808	9.967	277,082	+0.21(+2.14%)

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.