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

Adeia Inc. - Common Stock (NQ: ADEA )

11.63 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 9.580 9.687 9.424 9.609 851,806 +0.10(+1.02%)
Feb 27, 2023 9.940 10.07 9.502 9.511 516,945 -0.43(-4.31%)
Feb 24, 2023 10.24 10.31 9.857 9.940 443,854 -0.44(-4.23%)
Feb 23, 2023 10.15 10.77 9.950 10.38 750,730 +0.23(+2.31%)
Feb 22, 2023 9.950 10.28 9.940 10.14 724,799 +0.22(+2.26%)
Feb 21, 2023 10.13 10.26 9.757 9.921 416,728 -0.41(-3.96%)
Feb 17, 2023 10.59 10.59 10.27 10.33 422,086 -0.20(-1.94%)
Feb 16, 2023 10.72 10.92 10.49 10.53 330,273 -0.30(-2.79%)
Feb 15, 2023 10.46 10.85 10.40 10.84 334,887 +0.32(+3.06%)
Feb 14, 2023 10.71 10.84 10.50 10.52 263,132 -0.22(-2.09%)
Feb 13, 2023 10.80 10.92 10.70 10.74 266,329 -0.05(-0.45%)
Feb 10, 2023 10.49 10.81 10.47 10.79 268,080 +0.29(+2.79%)
Feb 09, 2023 10.83 11.06 10.41 10.50 323,645 -0.32(-2.97%)
Feb 08, 2023 10.74 10.83 10.65 10.82 349,886 +0.03(+0.27%)
Feb 07, 2023 10.42 10.83 10.30 10.79 464,109 +0.36(+3.46%)
Feb 06, 2023 10.88 10.92 10.30 10.43 535,028 -0.47(-4.29%)
Feb 03, 2023 10.60 11.05 10.60 10.90 628,314 +0.15(+1.36%)
Feb 02, 2023 10.97 11.36 10.60 10.75 608,477 -0.19(-1.69%)
Feb 01, 2023 10.73 11.10 10.64 10.93 723,516 +0.26(+2.47%)
Jan 31, 2023 10.68 10.84 10.58 10.67 751,256 -0.01(-0.09%)
Jan 30, 2023 10.70 10.88 10.57 10.68 366,182 -0.18(-1.62%)
Jan 27, 2023 11.02 11.31 10.83 10.86 412,033 -0.19(-1.68%)
Jan 26, 2023 10.72 11.06 10.62 11.04 752,778 +0.37(+3.47%)
Jan 25, 2023 10.43 10.68 10.34 10.67 415,115 +0.16(+1.48%)
Jan 24, 2023 10.51 10.63 10.36 10.52 314,609 -0.07(-0.64%)
Jan 23, 2023 10.21 10.72 10.21 10.58 760,163 +0.37(+3.63%)
Jan 20, 2023 10.39 10.52 10.13 10.21 1,261,803 -0.06(-0.57%)
Jan 19, 2023 10.46 10.72 10.18 10.27 453,381 -0.26(-2.50%)
Jan 18, 2023 10.76 10.82 10.42 10.53 364,143 -0.20(-1.91%)
Jan 17, 2023 10.66 10.75 10.42 10.74 274,641 +0.10(+0.92%)
Jan 13, 2023 10.54 10.68 10.31 10.64 305,356 +0.01(+0.09%)
Jan 12, 2023 10.63 10.77 10.52 10.63 518,314 +0.07(+0.65%)
Jan 11, 2023 10.48 10.61 10.37 10.56 411,387 +0.12(+1.12%)
Jan 10, 2023 10.33 10.46 10.26 10.45 436,425 +0.09(+0.85%)
Jan 09, 2023 10.47 10.62 10.25 10.36 879,893 -0.03(-0.28%)
Jan 06, 2023 10.17 10.48 10.17 10.39 467,987 +0.21(+2.11%)
Jan 05, 2023 9.882 10.18 9.784 10.17 456,645 +0.28(+2.86%)
Jan 04, 2023 9.823 10.03 9.619 9.891 435,344 +0.17(+1.70%)
Jan 03, 2023 9.365 9.862 9.229 9.726 622,894 +0.48(+5.16%)
Dec 30, 2022 9.190 9.287 9.014 9.248 294,343 -0.02(-0.21%)
Dec 29, 2022 9.131 9.321 9.063 9.268 303,283 +0.21(+2.37%)
Dec 28, 2022 9.248 9.380 9.034 9.053 280,610 -0.19(-2.11%)
Dec 27, 2022 9.229 9.355 9.083 9.248 314,572 +0.01(+0.11%)
Dec 23, 2022 9.161 9.385 9.102 9.238 253,593 +0.01(+0.11%)
Dec 22, 2022 9.014 9.268 8.780 9.229 404,256 +0.13(+1.39%)
Dec 21, 2022 9.209 9.302 8.956 9.102 901,372 -0.01(-0.11%)
Dec 20, 2022 9.083 9.424 8.995 9.112 577,800 -0.02(-0.21%)
Dec 19, 2022 9.433 9.433 8.849 9.131 649,062 -0.30(-3.20%)
Dec 16, 2022 9.492 9.736 9.394 9.433 3,498,315 -0.05(-0.51%)
Dec 15, 2022 9.745 9.950 9.375 9.482 535,813 -0.37(-3.76%)
Dec 14, 2022 10.31 10.31 9.687 9.852 476,602 -0.34(-3.35%)
Dec 13, 2022 10.41 10.59 10.15 10.19 442,948 +0.01(+0.10%)
Dec 12, 2022 9.882 10.30 9.843 10.18 356,098 +0.21(+2.15%)
Dec 09, 2022 10.09 10.38 9.960 9.969 328,440 -0.30(-2.94%)
Dec 08, 2022 10.51 10.78 10.24 10.27 361,373 -0.19(-1.77%)
Dec 07, 2022 10.60 10.86 10.40 10.46 384,287 -0.18(-1.65%)
Dec 06, 2022 10.58 10.97 10.58 10.63 464,020 +0.04(+0.37%)
Dec 05, 2022 10.67 10.75 10.46 10.59 772,819 +0.05(+0.46%)
Dec 02, 2022 10.11 10.66 10.08 10.54 607,012 +0.23(+2.27%)
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.