Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adeia Inc. - Common Stock (NQ: ADEA )

11.77 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Feb 01, 2023 10.68 11.05 10.60 10.89 726,602 +0.26(+2.47%)
Jan 31, 2023 10.64 10.79 10.54 10.63 754,461 -0.01(-0.09%)
Jan 30, 2023 10.65 10.83 10.53 10.64 367,744 -0.17(-1.62%)
Jan 27, 2023 10.97 11.27 10.78 10.81 413,791 -0.18(-1.68%)
Jan 26, 2023 10.67 11.01 10.58 10.99 755,990 +0.37(+3.47%)
Jan 25, 2023 10.38 10.64 10.30 10.63 416,886 +0.16(+1.48%)
Jan 24, 2023 10.46 10.58 10.32 10.47 315,952 -0.07(-0.65%)
Jan 23, 2023 10.17 10.68 10.17 10.54 763,406 +0.37(+3.63%)
Jan 20, 2023 10.34 10.48 10.08 10.17 1,267,186 -0.06(-0.57%)
Jan 19, 2023 10.41 10.67 10.14 10.23 455,315 -0.26(-2.50%)
Jan 18, 2023 10.71 10.77 10.38 10.49 365,697 -0.20(-1.90%)
Jan 17, 2023 10.62 10.71 10.38 10.69 275,813 +0.10(+0.92%)
Jan 13, 2023 10.50 10.64 10.26 10.60 306,658 +0.01(+0.09%)
Jan 12, 2023 10.59 10.72 10.48 10.59 520,525 +0.07(+0.65%)
Jan 11, 2023 10.43 10.57 10.32 10.52 413,142 +0.12(+1.12%)
Jan 10, 2023 10.29 10.42 10.22 10.40 438,287 +0.09(+0.85%)
Jan 09, 2023 10.42 10.57 10.20 10.32 883,647 -0.03(-0.28%)
Jan 06, 2023 10.13 10.43 10.13 10.34 469,983 +0.21(+2.11%)
Jan 05, 2023 9.840 10.14 9.743 10.13 458,593 +0.28(+2.86%)
Jan 04, 2023 9.781 9.985 9.578 9.849 437,201 +0.16(+1.70%)
Jan 03, 2023 9.325 9.820 9.190 9.684 625,552 +0.48(+5.16%)
Dec 30, 2022 9.151 9.248 8.976 9.209 295,599 -0.02(-0.21%)
Dec 29, 2022 9.092 9.282 9.025 9.228 304,577 +0.21(+2.37%)
Dec 28, 2022 9.209 9.340 8.995 9.015 281,807 -0.19(-2.11%)
Dec 27, 2022 9.190 9.316 9.044 9.209 315,914 +0.01(+0.11%)
Dec 23, 2022 9.122 9.345 9.063 9.199 254,675 +0.01(+0.11%)
Dec 22, 2022 8.976 9.228 8.743 9.190 405,981 +0.13(+1.39%)
Dec 21, 2022 9.170 9.262 8.918 9.063 905,217 -0.01(-0.11%)
Dec 20, 2022 9.044 9.384 8.957 9.073 580,265 -0.02(-0.21%)
Dec 19, 2022 9.393 9.393 8.811 9.092 651,831 -0.30(-3.20%)
Dec 16, 2022 9.452 9.694 9.355 9.393 3,513,240 -0.05(-0.51%)
Dec 15, 2022 9.704 9.908 9.335 9.442 538,099 -0.37(-3.76%)
Dec 14, 2022 10.27 10.27 9.646 9.811 478,636 -0.34(-3.35%)
Dec 13, 2022 10.36 10.55 10.11 10.15 444,838 +0.01(+0.10%)
Dec 12, 2022 9.840 10.25 9.801 10.14 357,618 +0.21(+2.15%)
Dec 09, 2022 10.04 10.33 9.917 9.927 329,841 -0.30(-2.94%)
Dec 08, 2022 10.46 10.73 10.20 10.23 362,914 -0.18(-1.77%)
Dec 07, 2022 10.56 10.81 10.35 10.41 385,927 -0.17(-1.65%)
Dec 06, 2022 10.54 10.93 10.54 10.59 465,999 +0.04(+0.37%)
Dec 05, 2022 10.63 10.71 10.41 10.55 776,116 +0.05(+0.46%)
Dec 02, 2022 10.06 10.61 10.03 10.50 609,601 +0.23(+2.27%)
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.