Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adeia Inc. - Common Stock (NQ: ADEA )

11.80 UNCHANGED
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 (%)
Sep 29, 2023 10.41 10.58 10.36 10.49 583,726 +0.08(+0.75%)
Sep 28, 2023 10.36 10.55 10.29 10.41 690,867 +0.03(+0.28%)
Sep 27, 2023 10.10 10.48 10.10 10.38 438,857 +0.32(+3.22%)
Sep 26, 2023 10.30 10.34 10.01 10.06 481,335 -0.27(-2.57%)
Sep 25, 2023 10.20 10.35 10.28 10.32 443,803 +0.12(+1.15%)
Sep 22, 2023 10.07 10.23 9.989 10.20 794,091 +0.09(+0.87%)
Sep 21, 2023 9.714 10.15 9.665 10.12 557,819 +0.39(+4.04%)
Sep 20, 2023 9.812 9.920 9.684 9.724 362,925 -0.10(-1.00%)
Sep 19, 2023 9.724 9.846 9.625 9.822 419,997 +0.08(+0.81%)
Sep 18, 2023 9.753 9.799 9.625 9.743 548,298 -0.03(-0.30%)
Sep 15, 2023 9.586 9.950 9.586 9.773 2,380,619 +0.16(+1.63%)
Sep 14, 2023 9.429 9.704 9.399 9.616 441,590 +0.28(+2.94%)
Sep 13, 2023 9.498 9.517 9.257 9.341 479,083 -0.16(-1.65%)
Sep 12, 2023 9.429 9.616 9.046 9.498 613,486 +0.35(+3.87%)
Sep 11, 2023 9.223 9.280 9.124 9.144 348,328 -0.04(-0.43%)
Sep 08, 2023 9.174 9.301 9.016 9.183 402,505 +0.01(+0.11%)
Sep 07, 2023 9.341 9.341 9.075 9.174 531,257 -0.28(-2.91%)
Sep 06, 2023 9.566 9.655 9.370 9.449 362,004 -0.07(-0.72%)
Sep 05, 2023 9.704 9.714 9.291 9.517 488,947 -0.31(-3.20%)
Sep 01, 2023 9.920 10.04 9.753 9.832 528,859 -0.05(-0.50%)
Aug 31, 2023 9.910 10.05 9.861 9.881 639,818 -0.03(-0.30%)
Aug 30, 2023 9.773 9.969 9.724 9.910 342,517 +0.10(+1.00%)
Aug 29, 2023 9.645 9.822 9.576 9.812 245,380 +0.15(+1.52%)
Aug 28, 2023 9.635 9.763 9.606 9.665 232,315 +0.05(+0.51%)
Aug 25, 2023 9.498 9.674 9.458 9.616 410,363 +0.03(+0.31%)
Aug 24, 2023 9.635 9.654 9.518 9.586 446,386 -0.09(-0.91%)
Aug 23, 2023 9.772 9.811 9.659 9.674 329,827 -0.10(-1.00%)
Aug 22, 2023 9.791 9.830 9.694 9.772 419,484 +0.09(+0.91%)
Aug 21, 2023 9.654 9.723 9.596 9.684 550,746 +0.01(+0.10%)
Aug 18, 2023 9.821 9.918 9.537 9.674 635,797 -0.17(-1.69%)
Aug 17, 2023 9.909 9.977 9.752 9.840 468,326 -0.08(-0.79%)
Aug 16, 2023 9.869 9.987 9.855 9.918 468,022 +0.04(+0.40%)
Aug 15, 2023 9.733 9.918 9.586 9.879 446,297 +0.06(+0.60%)
Aug 14, 2023 9.821 9.850 9.625 9.821 488,622 -0.11(-1.08%)
Aug 11, 2023 9.811 9.948 9.684 9.928 535,472 +0.03(+0.35%)
Aug 10, 2023 10.10 10.18 9.884 9.894 750,328 -0.08(-0.78%)
Aug 09, 2023 9.772 10.09 9.772 9.972 693,402 +0.17(+1.69%)
Aug 08, 2023 10.81 10.82 9.371 9.806 1,945,535 -1.61(-14.08%)
Aug 07, 2023 11.35 11.46 11.25 11.41 488,135 +0.14(+1.21%)
Aug 04, 2023 11.82 11.86 11.27 11.28 538,044 -0.54(-4.55%)
Aug 03, 2023 11.78 11.85 11.68 11.81 416,817 +0.00(+0.00%)
Aug 02, 2023 11.87 11.96 11.75 11.81 724,599 -0.13(-1.06%)
Aug 01, 2023 11.82 12.09 11.70 11.94 605,200 +0.20(+1.66%)
Jul 31, 2023 11.81 11.82 11.69 11.75 480,937 -0.04(-0.33%)
Jul 28, 2023 11.52 11.81 11.52 11.78 410,515 +0.36(+3.16%)
Jul 27, 2023 11.52 11.63 11.40 11.42 409,558 -0.05(-0.43%)
Jul 26, 2023 11.43 11.55 11.40 11.47 276,300 +0.03(+0.26%)
Jul 25, 2023 11.41 11.54 11.32 11.44 349,271 +0.03(+0.26%)
Jul 24, 2023 11.26 11.48 11.26 11.41 289,135 +0.09(+0.78%)
Jul 21, 2023 11.38 11.45 11.20 11.33 493,795 +0.05(+0.43%)
Jul 20, 2023 11.57 11.68 11.20 11.28 448,951 -0.23(-2.04%)
Jul 19, 2023 11.75 11.83 11.36 11.51 421,854 -0.21(-1.75%)
Jul 18, 2023 11.49 11.78 11.40 11.72 441,456 +0.20(+1.70%)
Jul 17, 2023 11.21 11.64 11.21 11.52 482,875 +0.31(+2.79%)
Jul 14, 2023 11.44 11.51 11.11 11.21 405,385 -0.29(-2.55%)
Jul 13, 2023 11.17 11.54 11.14 11.50 502,208 +0.36(+3.25%)
Jul 12, 2023 11.21 11.27 11.12 11.14 474,842 +0.09(+0.80%)
Jul 11, 2023 10.97 11.07 10.84 11.05 337,967 +0.11(+0.98%)
Jul 10, 2023 10.57 10.97 10.57 10.94 490,704 +0.29(+2.75%)
Jul 07, 2023 10.57 10.78 10.51 10.65 373,055 +0.11(+1.02%)
Jul 06, 2023 10.41 10.57 10.23 10.54 413,188 +0.02(+0.19%)
Jul 05, 2023 10.62 10.62 10.35 10.52 520,730 -0.18(-1.64%)
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.