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 (%)
Jan 31, 2024 12.36 12.47 12.03 12.04 551,999 -0.33(-2.65%)
Jan 30, 2024 12.21 12.53 12.15 12.36 488,928 +0.16(+1.30%)
Jan 29, 2024 11.96 12.24 11.90 12.20 309,071 +0.18(+1.48%)
Jan 26, 2024 12.11 12.25 11.90 12.03 273,188 +0.00(+0.00%)
Jan 25, 2024 12.29 12.29 11.93 12.03 423,907 -0.05(-0.41%)
Jan 24, 2024 12.21 12.35 12.00 12.08 437,348 +0.10(+0.83%)
Jan 23, 2024 11.90 12.03 11.70 11.98 440,274 +0.19(+1.60%)
Jan 22, 2024 11.40 11.84 11.37 11.79 482,288 +0.48(+4.21%)
Jan 19, 2024 11.25 11.38 11.01 11.31 408,533 +0.16(+1.42%)
Jan 18, 2024 10.94 11.15 10.89 11.15 359,581 +0.33(+3.02%)
Jan 17, 2024 10.91 10.92 10.65 10.83 380,699 -0.25(-2.24%)
Jan 16, 2024 11.05 11.18 11.01 11.07 343,829 -0.12(-1.06%)
Jan 12, 2024 11.30 11.43 11.13 11.19 278,418 -0.08(-0.70%)
Jan 11, 2024 11.74 11.77 11.04 11.27 537,183 -0.43(-3.64%)
Jan 10, 2024 11.62 11.74 11.57 11.70 460,462 +0.00(+0.00%)
Jan 09, 2024 11.82 11.86 11.66 11.70 376,815 -0.27(-2.24%)
Jan 08, 2024 11.98 12.07 11.90 11.97 647,697 -0.04(-0.33%)
Jan 05, 2024 12.05 12.34 11.93 12.01 490,913 -0.16(-1.30%)
Jan 04, 2024 12.17 12.32 11.87 12.16 579,486 -0.17(-1.37%)
Jan 03, 2024 12.29 12.46 12.12 12.33 559,916 -0.09(-0.72%)
Jan 02, 2024 12.13 12.43 12.00 12.42 712,728 +0.14(+1.13%)
Dec 29, 2023 12.44 12.46 12.13 12.28 419,994 -0.16(-1.27%)
Dec 28, 2023 12.39 12.56 12.26 12.44 308,527 +0.01(+0.08%)
Dec 27, 2023 12.14 12.61 12.13 12.43 569,582 +0.35(+2.87%)
Dec 26, 2023 11.80 12.12 11.76 12.09 390,727 +0.32(+2.70%)
Dec 22, 2023 11.79 11.82 11.58 11.77 481,022 +0.08(+0.68%)
Dec 21, 2023 11.44 11.69 11.41 11.69 357,327 +0.33(+2.88%)
Dec 20, 2023 11.39 11.85 11.32 11.36 625,763 -0.05(-0.43%)
Dec 19, 2023 11.30 11.50 11.25 11.41 595,612 +0.18(+1.59%)
Dec 18, 2023 11.03 11.32 10.90 11.23 525,173 +0.22(+1.98%)
Dec 15, 2023 10.97 11.07 10.76 11.01 3,883,194 +0.13(+1.18%)
Dec 14, 2023 10.70 10.91 10.59 10.89 927,409 +0.30(+2.81%)
Dec 13, 2023 10.26 10.59 9.983 10.59 731,065 +0.36(+3.49%)
Dec 12, 2023 10.01 10.27 9.963 10.23 598,774 +0.19(+1.87%)
Dec 11, 2023 9.825 10.06 9.785 10.04 523,968 +0.24(+2.43%)
Dec 08, 2023 9.557 9.825 9.538 9.805 272,687 +0.22(+2.28%)
Dec 07, 2023 9.428 9.646 9.379 9.587 331,167 +0.20(+2.11%)
Dec 06, 2023 9.597 9.740 9.388 9.388 473,466 -0.10(-1.10%)
Dec 05, 2023 9.537 9.646 9.319 9.493 627,245 -0.04(-0.47%)
Dec 04, 2023 9.398 9.577 9.364 9.537 424,868 +0.08(+0.84%)
Dec 01, 2023 9.111 9.488 8.972 9.458 606,157 +0.35(+3.81%)
Nov 30, 2023 9.507 9.512 9.032 9.111 865,276 -0.38(-3.97%)
Nov 29, 2023 9.666 9.755 9.418 9.488 472,687 -0.06(-0.62%)
Nov 28, 2023 9.775 9.775 9.517 9.547 401,463 -0.12(-1.23%)
Nov 27, 2023 9.636 9.775 9.517 9.666 348,831 +0.01(+0.10%)
Nov 24, 2023 9.765 9.815 9.636 9.656 122,840 -0.07(-0.71%)
Nov 22, 2023 9.775 9.913 9.627 9.726 298,808 +0.06(+0.61%)
Nov 21, 2023 9.775 9.819 9.578 9.666 303,847 -0.11(-1.11%)
Nov 20, 2023 9.745 9.933 9.637 9.775 558,991 +0.03(+0.30%)
Nov 17, 2023 9.676 9.800 9.607 9.745 494,900 +0.13(+1.33%)
Nov 16, 2023 9.568 9.627 9.420 9.617 369,684 +0.00(+0.00%)
Nov 15, 2023 9.795 9.913 9.548 9.617 489,342 -0.15(-1.52%)
Nov 14, 2023 9.282 9.775 9.282 9.765 822,509 +0.77(+8.55%)
Nov 13, 2023 9.114 9.114 8.877 8.996 332,230 -0.15(-1.62%)
Nov 10, 2023 8.917 9.262 8.858 9.144 445,003 +0.30(+3.34%)
Nov 09, 2023 9.163 9.272 8.818 8.848 408,225 -0.27(-2.92%)
Nov 08, 2023 9.232 9.420 8.936 9.114 429,099 -0.11(-1.18%)
Nov 07, 2023 8.838 9.573 8.838 9.222 640,368 +0.43(+4.94%)
Nov 06, 2023 8.956 8.966 8.719 8.788 423,358 -0.17(-1.87%)
Nov 03, 2023 8.848 8.996 8.793 8.956 444,688 +0.28(+3.18%)
Nov 02, 2023 8.562 8.714 8.491 8.680 392,908 +0.33(+3.90%)
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.