Indicators

Adeia Inc. - Common Stock (NQ: ADEA )

11.61 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.484	9.590	9.329	9.513	860,412	+0.10(+1.02%)
Feb 27, 2023	9.841	9.966	9.407	9.416	522,168	-0.42(-4.31%)
Feb 24, 2023	10.14	10.21	9.759	9.841	448,338	-0.43(-4.23%)
Feb 23, 2023	10.05	10.66	9.850	10.27	758,315	+0.23(+2.31%)
Feb 22, 2023	9.850	10.18	9.841	10.04	732,122	+0.22(+2.26%)
Feb 21, 2023	10.02	10.16	9.659	9.821	420,938	-0.41(-3.96%)
Feb 17, 2023	10.49	10.49	10.17	10.23	426,351	-0.20(-1.94%)
Feb 16, 2023	10.61	10.82	10.39	10.43	333,610	-0.30(-2.79%)
Feb 15, 2023	10.35	10.74	10.30	10.73	338,270	+0.32(+3.06%)
Feb 14, 2023	10.60	10.73	10.39	10.41	265,790	-0.22(-2.09%)
Feb 13, 2023	10.69	10.82	10.59	10.63	269,020	-0.05(-0.45%)
Feb 10, 2023	10.38	10.70	10.36	10.68	270,788	+0.29(+2.79%)
Feb 09, 2023	10.72	10.95	10.30	10.39	326,914	-0.32(-2.97%)
Feb 08, 2023	10.63	10.72	10.54	10.71	353,421	+0.03(+0.27%)
Feb 07, 2023	10.31	10.72	10.20	10.68	468,798	+0.36(+3.46%)
Feb 06, 2023	10.77	10.81	10.20	10.32	540,433	-0.46(-4.29%)
Feb 03, 2023	10.50	10.94	10.50	10.79	634,662	+0.14(+1.36%)
Feb 02, 2023	10.86	11.25	10.50	10.64	614,624	-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.