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

Adeia Inc. - Common Stock (NQ: ADEA )

9.930 -0.080 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 7.605 7.663 7.399 7.478 535,327 -0.15(-1.93%)
Apr 27, 2023 7.771 7.816 7.438 7.624 368,056 -0.15(-1.89%)
Apr 26, 2023 7.712 8.001 7.605 7.771 715,893 +0.04(+0.51%)
Apr 25, 2023 7.801 7.801 7.663 7.732 365,343 -0.16(-1.99%)
Apr 24, 2023 7.889 8.006 7.810 7.889 286,981 +0.00(+0.00%)
Apr 21, 2023 7.928 8.011 7.840 7.889 360,952 -0.05(-0.62%)
Apr 20, 2023 7.918 8.011 7.864 7.938 374,402 +0.01(+0.12%)
Apr 19, 2023 7.947 7.962 7.840 7.928 540,244 -0.08(-0.98%)
Apr 18, 2023 7.879 8.035 7.820 8.006 501,492 +0.14(+1.74%)
Apr 17, 2023 7.742 7.879 7.663 7.869 340,475 +0.08(+1.01%)
Apr 14, 2023 7.840 7.918 7.722 7.791 323,119 -0.03(-0.38%)
Apr 13, 2023 7.752 7.986 7.722 7.820 376,734 +0.08(+1.01%)
Apr 12, 2023 7.986 8.035 7.742 7.742 353,645 -0.21(-2.59%)
Apr 11, 2023 8.055 8.081 7.889 7.947 346,761 -0.08(-0.98%)
Apr 10, 2023 7.859 8.104 7.770 8.026 1,205,623 +0.14(+1.74%)
Apr 06, 2023 8.153 8.153 7.845 7.889 418,667 -0.23(-2.89%)
Apr 05, 2023 8.143 8.251 8.065 8.123 434,399 -0.06(-0.78%)
Apr 04, 2023 8.544 8.613 7.928 8.187 440,308 -0.37(-4.29%)
Apr 03, 2023 8.681 8.730 8.349 8.554 460,907 -0.12(-1.35%)
Mar 31, 2023 8.466 8.681 8.456 8.672 582,814 +0.27(+3.20%)
Mar 30, 2023 8.280 8.417 8.251 8.402 316,495 +0.09(+1.12%)
Mar 29, 2023 8.192 8.378 8.123 8.309 523,748 +0.12(+1.43%)
Mar 28, 2023 8.172 8.202 7.991 8.192 516,227 -0.03(-0.36%)
Mar 27, 2023 7.957 8.261 7.918 8.221 523,348 +0.34(+4.35%)
Mar 24, 2023 7.791 7.928 7.722 7.879 361,906 +0.01(+0.12%)
Mar 23, 2023 7.947 8.202 7.859 7.869 351,729 -0.06(-0.74%)
Mar 22, 2023 8.192 8.231 7.928 7.928 441,346 -0.25(-3.11%)
Mar 21, 2023 8.280 8.446 7.957 8.182 507,167 +0.04(+0.48%)
Mar 20, 2023 8.153 8.329 8.094 8.143 598,105 +0.09(+1.09%)
Mar 17, 2023 8.437 8.437 8.006 8.055 3,002,673 -0.28(-3.40%)
Mar 16, 2023 8.035 8.691 7.996 8.339 589,366 +0.20(+2.40%)
Mar 15, 2023 8.133 8.251 7.982 8.143 634,702 -0.16(-1.89%)
Mar 14, 2023 8.515 8.642 8.231 8.300 556,161 -0.03(-0.35%)
Mar 13, 2023 8.718 8.752 8.290 8.329 567,022 -0.51(-5.73%)
Mar 10, 2023 8.806 9.049 8.728 8.835 557,415 +0.00(+0.00%)
Mar 09, 2023 8.903 9.044 8.728 8.835 609,697 -0.06(-0.66%)
Mar 08, 2023 8.991 9.039 8.767 8.893 701,762 -0.08(-0.87%)
Mar 07, 2023 9.146 9.146 8.718 8.971 1,028,295 -0.19(-2.12%)
Mar 06, 2023 9.360 9.433 9.078 9.166 823,342 -0.40(-4.17%)
Mar 03, 2023 9.672 9.730 9.467 9.565 414,164 -0.03(-0.30%)
Mar 02, 2023 9.604 9.942 9.438 9.594 349,210 +0.01(+0.10%)
Mar 01, 2023 9.477 9.964 9.477 9.584 406,962 -0.01(-0.10%)
Feb 28, 2023 9.565 9.672 9.409 9.594 853,126 +0.10(+1.02%)
Feb 27, 2023 9.925 10.05 9.487 9.497 517,746 -0.43(-4.31%)
Feb 24, 2023 10.23 10.29 9.842 9.925 444,542 -0.44(-4.23%)
Feb 23, 2023 10.14 10.75 9.934 10.36 751,894 +0.23(+2.31%)
Feb 22, 2023 9.934 10.27 9.925 10.13 725,923 +0.22(+2.26%)
Feb 21, 2023 10.11 10.25 9.742 9.905 417,374 -0.41(-3.96%)
Feb 17, 2023 10.58 10.58 10.26 10.31 422,741 -0.20(-1.94%)
Feb 16, 2023 10.70 10.91 10.47 10.52 330,785 -0.30(-2.79%)
Feb 15, 2023 10.44 10.83 10.39 10.82 335,406 +0.32(+3.06%)
Feb 14, 2023 10.69 10.82 10.48 10.50 263,540 -0.22(-2.09%)
Feb 13, 2023 10.78 10.91 10.68 10.72 266,742 -0.05(-0.45%)
Feb 10, 2023 10.47 10.79 10.45 10.77 268,496 +0.29(+2.79%)
Feb 09, 2023 10.81 11.04 10.39 10.48 324,146 -0.32(-2.97%)
Feb 08, 2023 10.72 10.81 10.64 10.80 350,428 +0.03(+0.27%)
Feb 07, 2023 10.40 10.81 10.28 10.77 464,828 +0.36(+3.46%)
Feb 06, 2023 10.86 10.90 10.28 10.41 535,857 -0.47(-4.29%)
Feb 03, 2023 10.59 11.03 10.59 10.88 629,288 +0.15(+1.36%)
Feb 02, 2023 10.96 11.35 10.59 10.73 609,420 -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.