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

Adeia Inc. - Common Stock (NQ: ADEA )

11.83 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 08, 2023 7.075 7.254 6.968 7.045 399,799 +0.02(+0.28%)
May 05, 2023 7.065 7.162 6.982 7.026 381,545 +0.08(+1.12%)
May 04, 2023 7.026 7.099 6.910 6.948 345,848 -0.11(-1.51%)
May 03, 2023 7.113 7.230 7.036 7.055 468,812 -0.03(-0.41%)
May 02, 2023 7.375 7.375 7.065 7.084 426,246 -0.33(-4.45%)
May 01, 2023 7.414 7.560 7.317 7.414 397,079 +0.00(+0.00%)
Apr 28, 2023 7.540 7.599 7.337 7.414 539,899 -0.15(-1.93%)
Apr 27, 2023 7.705 7.750 7.375 7.560 371,199 -0.15(-1.89%)
Apr 26, 2023 7.647 7.933 7.540 7.705 722,007 +0.04(+0.51%)
Apr 25, 2023 7.734 7.734 7.599 7.667 368,463 -0.16(-1.99%)
Apr 24, 2023 7.822 7.938 7.744 7.822 289,431 +0.00(+0.00%)
Apr 21, 2023 7.861 7.943 7.773 7.822 364,034 -0.05(-0.62%)
Apr 20, 2023 7.851 7.943 7.798 7.870 377,599 +0.01(+0.12%)
Apr 19, 2023 7.880 7.895 7.773 7.861 544,857 -0.08(-0.98%)
Apr 18, 2023 7.812 7.967 7.754 7.938 505,774 +0.14(+1.74%)
Apr 17, 2023 7.676 7.812 7.599 7.802 343,383 +0.08(+1.00%)
Apr 14, 2023 7.773 7.851 7.657 7.725 325,879 -0.03(-0.38%)
Apr 13, 2023 7.686 7.919 7.657 7.754 379,951 +0.08(+1.01%)
Apr 12, 2023 7.919 7.967 7.676 7.676 356,665 -0.20(-2.59%)
Apr 11, 2023 7.987 8.012 7.822 7.880 349,722 -0.08(-0.98%)
Apr 10, 2023 7.793 8.035 7.705 7.958 1,215,918 +0.14(+1.74%)
Apr 06, 2023 8.084 8.084 7.778 7.822 422,243 -0.23(-2.89%)
Apr 05, 2023 8.074 8.181 7.996 8.055 438,109 -0.06(-0.78%)
Apr 04, 2023 8.472 8.540 7.861 8.118 444,068 -0.36(-4.29%)
Apr 03, 2023 8.608 8.656 8.278 8.482 464,843 -0.12(-1.35%)
Mar 31, 2023 8.394 8.608 8.385 8.598 587,791 +0.27(+3.20%)
Mar 30, 2023 8.210 8.346 8.181 8.331 319,198 +0.09(+1.12%)
Mar 29, 2023 8.123 8.307 8.055 8.239 528,221 +0.12(+1.43%)
Mar 28, 2023 8.103 8.132 7.924 8.123 520,636 -0.03(-0.36%)
Mar 27, 2023 7.890 8.191 7.851 8.152 527,817 +0.34(+4.35%)
Mar 24, 2023 7.725 7.861 7.657 7.812 364,997 +0.01(+0.12%)
Mar 23, 2023 7.880 8.132 7.793 7.802 354,732 -0.06(-0.74%)
Mar 22, 2023 8.123 8.161 7.861 7.861 445,115 -0.25(-3.11%)
Mar 21, 2023 8.210 8.375 7.890 8.113 511,499 +0.04(+0.48%)
Mar 20, 2023 8.084 8.258 8.026 8.074 603,213 +0.09(+1.09%)
Mar 17, 2023 8.365 8.365 7.938 7.987 3,028,314 -0.28(-3.40%)
Mar 16, 2023 7.967 8.618 7.929 8.268 594,399 +0.19(+2.40%)
Mar 15, 2023 8.064 8.181 7.914 8.074 640,122 -0.16(-1.89%)
Mar 14, 2023 8.443 8.569 8.161 8.229 560,911 -0.03(-0.35%)
Mar 13, 2023 8.644 8.678 8.220 8.258 571,864 -0.50(-5.73%)
Mar 10, 2023 8.731 8.972 8.654 8.760 562,175 +0.00(+0.00%)
Mar 09, 2023 8.828 8.968 8.654 8.760 614,903 -0.06(-0.66%)
Mar 08, 2023 8.915 8.963 8.693 8.818 707,755 -0.08(-0.87%)
Mar 07, 2023 9.069 9.069 8.644 8.895 1,037,076 -0.19(-2.12%)
Mar 06, 2023 9.281 9.354 9.001 9.088 830,373 -0.40(-4.17%)
Mar 03, 2023 9.590 9.648 9.387 9.484 417,701 -0.03(-0.30%)
Mar 02, 2023 9.522 9.858 9.358 9.513 352,192 +0.01(+0.10%)
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.