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

Adeia Inc. - Common Stock (NQ: ADEA )

11.83 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 9.467 9.472 8.993 9.072 868,958 -0.38(-3.97%)
Nov 29, 2023 9.625 9.714 9.378 9.447 474,699 -0.06(-0.62%)
Nov 28, 2023 9.734 9.734 9.477 9.507 403,171 -0.12(-1.23%)
Nov 27, 2023 9.595 9.734 9.477 9.625 350,315 +0.01(+0.10%)
Nov 24, 2023 9.724 9.773 9.595 9.615 123,363 -0.07(-0.71%)
Nov 22, 2023 9.733 9.871 9.586 9.684 300,079 +0.06(+0.61%)
Nov 21, 2023 9.733 9.778 9.537 9.625 305,140 -0.11(-1.11%)
Nov 20, 2023 9.704 9.891 9.596 9.733 561,369 +0.03(+0.30%)
Nov 17, 2023 9.635 9.758 9.566 9.704 497,006 +0.13(+1.33%)
Nov 16, 2023 9.527 9.586 9.380 9.576 371,257 +0.00(+0.00%)
Nov 15, 2023 9.753 9.871 9.508 9.576 491,424 -0.15(-1.52%)
Nov 14, 2023 9.242 9.733 9.242 9.724 826,009 +0.77(+8.55%)
Nov 13, 2023 9.075 9.075 8.840 8.957 333,644 -0.15(-1.62%)
Nov 10, 2023 8.879 9.223 8.820 9.105 446,897 +0.29(+3.34%)
Nov 09, 2023 9.124 9.233 8.781 8.810 409,962 -0.27(-2.92%)
Nov 08, 2023 9.193 9.380 8.899 9.075 430,925 -0.11(-1.18%)
Nov 07, 2023 8.800 9.532 8.800 9.183 643,093 +0.43(+4.94%)
Nov 06, 2023 8.918 8.928 8.682 8.751 425,159 -0.17(-1.87%)
Nov 03, 2023 8.810 8.957 8.756 8.918 446,580 +0.28(+3.18%)
Nov 02, 2023 8.525 8.678 8.455 8.643 394,580 +0.32(+3.90%)
Nov 01, 2023 8.319 8.334 8.132 8.319 432,225 +0.04(+0.47%)
Oct 31, 2023 8.231 8.373 8.142 8.280 346,252 +0.06(+0.72%)
Oct 30, 2023 8.211 8.309 7.995 8.221 364,503 +0.10(+1.21%)
Oct 27, 2023 8.064 8.132 7.965 8.123 499,590 -0.09(-1.08%)
Oct 26, 2023 8.299 8.368 8.074 8.211 467,031 -0.05(-0.59%)
Oct 25, 2023 8.407 8.449 8.231 8.260 461,354 -0.19(-2.21%)
Oct 24, 2023 8.388 8.496 8.260 8.447 361,741 +0.08(+0.94%)
Oct 23, 2023 8.241 8.476 8.241 8.368 378,076 +0.09(+1.07%)
Oct 20, 2023 8.241 8.329 8.162 8.280 500,750 +0.07(+0.84%)
Oct 19, 2023 8.398 8.398 8.211 8.211 471,053 -0.18(-2.11%)
Oct 18, 2023 8.398 8.486 8.285 8.388 276,499 -0.11(-1.27%)
Oct 17, 2023 8.349 8.530 8.250 8.496 609,828 +0.14(+1.65%)
Oct 16, 2023 8.349 8.506 8.349 8.358 409,630 +0.06(+0.71%)
Oct 13, 2023 8.339 8.452 8.074 8.299 479,373 -0.08(-0.94%)
Oct 12, 2023 8.673 8.673 8.216 8.378 516,839 -0.24(-2.74%)
Oct 11, 2023 8.712 8.810 8.565 8.614 620,800 -0.09(-1.02%)
Oct 10, 2023 8.997 9.115 8.692 8.702 611,228 -0.23(-2.53%)
Oct 09, 2023 8.781 9.007 8.555 8.928 463,592 +0.06(+0.66%)
Oct 06, 2023 8.290 9.103 8.290 8.869 842,952 +0.44(+5.24%)
Oct 05, 2023 9.056 9.095 8.417 8.427 944,983 -0.61(-6.79%)
Oct 04, 2023 8.761 9.134 8.481 9.041 1,023,918 +0.25(+2.79%)
Oct 03, 2023 10.42 10.42 8.678 8.795 1,207,299 -1.74(-16.54%)
Oct 02, 2023 10.57 10.65 10.45 10.54 599,644 +0.05(+0.47%)
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%)
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.