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 (%)
Dec 29, 2023 12.39 12.41 12.08 12.23 421,782 -0.16(-1.27%)
Dec 28, 2023 12.34 12.51 12.21 12.39 309,840 +0.01(+0.08%)
Dec 27, 2023 12.09 12.55 12.07 12.38 572,005 +0.35(+2.87%)
Dec 26, 2023 11.75 12.07 11.71 12.03 392,390 +0.32(+2.70%)
Dec 22, 2023 11.74 11.77 11.53 11.72 483,069 +0.08(+0.68%)
Dec 21, 2023 11.39 11.64 11.36 11.64 358,847 +0.33(+2.88%)
Dec 20, 2023 11.34 11.80 11.27 11.31 628,426 -0.05(-0.43%)
Dec 19, 2023 11.25 11.45 11.20 11.36 598,146 +0.18(+1.59%)
Dec 18, 2023 10.99 11.27 10.85 11.18 527,408 +0.22(+1.98%)
Dec 15, 2023 10.93 11.03 10.71 10.97 3,899,719 +0.13(+1.18%)
Dec 14, 2023 10.65 10.86 10.54 10.84 931,355 +0.30(+2.81%)
Dec 13, 2023 10.22 10.54 9.941 10.54 734,176 +0.36(+3.49%)
Dec 12, 2023 9.971 10.23 9.921 10.19 601,322 +0.19(+1.88%)
Dec 11, 2023 9.783 10.02 9.744 10.00 526,197 +0.24(+2.43%)
Dec 08, 2023 9.516 9.783 9.498 9.763 273,847 +0.22(+2.28%)
Dec 07, 2023 9.388 9.605 9.339 9.546 332,577 +0.20(+2.11%)
Dec 06, 2023 9.556 9.699 9.349 9.349 475,481 -0.10(-1.10%)
Dec 05, 2023 9.497 9.605 9.280 9.452 629,914 -0.04(-0.47%)
Dec 04, 2023 9.359 9.536 9.324 9.497 426,676 +0.08(+0.84%)
Dec 01, 2023 9.072 9.447 8.934 9.418 608,736 +0.35(+3.81%)
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%)
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%)
Jul 03, 2023 10.72 10.89 10.59 10.70 163,389 -0.06(-0.54%)
Jun 30, 2023 10.75 10.97 10.68 10.76 660,675 +0.07(+0.64%)
Jun 29, 2023 10.31 10.70 10.31 10.69 646,390 +0.38(+3.70%)
Jun 28, 2023 10.16 10.33 10.16 10.31 348,724 +0.09(+0.86%)
Jun 27, 2023 10.09 10.30 10.07 10.22 382,225 +0.13(+1.26%)
Jun 26, 2023 10.06 10.31 10.06 10.09 434,529 -0.04(-0.39%)
Jun 23, 2023 10.19 10.26 9.928 10.13 4,045,079 -0.19(-1.80%)
Jun 22, 2023 10.46 10.46 10.20 10.32 584,589 -0.15(-1.40%)
Jun 21, 2023 10.50 10.65 10.45 10.47 435,217 -0.07(-0.65%)
Jun 20, 2023 10.41 10.56 10.29 10.53 580,579 +0.13(+1.22%)
Jun 16, 2023 10.57 10.59 10.31 10.41 1,955,227 +0.00(+0.00%)
Jun 15, 2023 10.59 10.67 10.30 10.41 600,682 -0.12(-1.11%)
Jun 14, 2023 10.45 10.55 10.37 10.52 679,203 +0.13(+1.22%)
Jun 13, 2023 10.34 10.58 10.25 10.40 526,108 +0.06(+0.57%)
Jun 12, 2023 10.12 10.45 10.02 10.34 468,704 +0.19(+1.83%)
Jun 09, 2023 10.29 10.39 10.12 10.15 401,054 -0.15(-1.42%)
Jun 08, 2023 10.30 10.44 10.22 10.30 429,714 -0.05(-0.47%)
Jun 07, 2023 10.21 10.49 10.21 10.35 625,193 +0.21(+2.02%)
Jun 06, 2023 9.772 10.29 9.723 10.14 540,010 +0.32(+3.28%)
Jun 05, 2023 10.39 10.39 9.726 9.821 645,408 -0.51(-4.92%)
Jun 02, 2023 9.752 10.35 9.742 10.33 736,702 +0.70(+7.31%)
Jun 01, 2023 9.508 9.679 9.019 9.625 803,100 +0.04(+0.41%)
May 31, 2023 9.440 9.654 9.225 9.586 2,383,756 +0.04(+0.41%)
May 30, 2023 9.567 9.918 9.264 9.547 778,540 -0.01(-0.10%)
May 26, 2023 9.127 9.567 9.127 9.557 342,721 +0.47(+5.16%)
May 25, 2023 8.981 9.224 8.913 9.088 459,809 +0.10(+1.08%)
May 24, 2023 8.913 9.010 8.874 8.991 373,072 +0.04(+0.43%)
May 23, 2023 9.097 9.302 8.874 8.952 524,766 -0.20(-2.23%)
May 22, 2023 9.039 9.292 8.913 9.156 674,484 +0.14(+1.51%)
May 19, 2023 9.039 9.039 8.769 9.020 502,093 +0.08(+0.87%)
May 18, 2023 9.010 9.083 8.738 8.942 558,942 -0.09(-0.97%)
May 17, 2023 8.884 9.117 8.767 9.029 569,671 +0.17(+1.86%)
May 16, 2023 8.971 9.062 8.845 8.864 463,914 -0.15(-1.62%)
May 15, 2023 8.757 9.102 8.709 9.010 621,608 +0.27(+3.11%)
May 12, 2023 8.611 8.757 8.232 8.738 431,840 +0.15(+1.70%)
May 11, 2023 8.475 8.631 8.378 8.592 581,821 +0.13(+1.49%)
May 10, 2023 7.892 8.475 7.853 8.466 687,705 +0.66(+8.47%)
May 09, 2023 7.192 7.941 7.192 7.805 1,065,979 +0.75(+10.61%)
May 08, 2023 7.086 7.265 6.979 7.056 399,181 +0.02(+0.28%)
May 05, 2023 7.076 7.173 6.993 7.037 380,954 +0.08(+1.12%)
May 04, 2023 7.037 7.110 6.920 6.959 345,313 -0.11(-1.51%)
May 03, 2023 7.124 7.241 7.047 7.066 468,086 -0.03(-0.41%)
May 02, 2023 7.387 7.387 7.076 7.095 425,586 -0.33(-4.45%)
May 01, 2023 7.426 7.571 7.329 7.426 396,464 +0.00(+0.00%)
Apr 28, 2023 7.552 7.610 7.348 7.426 539,063 -0.15(-1.93%)
Apr 27, 2023 7.717 7.762 7.387 7.571 370,625 -0.15(-1.89%)
Apr 26, 2023 7.659 7.946 7.552 7.717 720,889 +0.04(+0.51%)
Apr 25, 2023 7.746 7.746 7.610 7.678 367,893 -0.16(-1.99%)
Apr 24, 2023 7.834 7.951 7.756 7.834 288,984 +0.00(+0.00%)
Apr 21, 2023 7.873 7.955 7.785 7.834 363,471 -0.05(-0.62%)
Apr 20, 2023 7.863 7.955 7.810 7.883 377,015 +0.01(+0.12%)
Apr 19, 2023 7.892 7.907 7.785 7.873 544,014 -0.08(-0.98%)
Apr 18, 2023 7.824 7.980 7.766 7.951 504,992 +0.14(+1.74%)
Apr 17, 2023 7.688 7.824 7.610 7.814 342,852 +0.08(+1.01%)
Apr 14, 2023 7.785 7.863 7.669 7.737 325,374 -0.03(-0.38%)
Apr 13, 2023 7.698 7.931 7.669 7.766 379,363 +0.08(+1.01%)
Apr 12, 2023 7.931 7.980 7.688 7.688 356,112 -0.20(-2.59%)
Apr 11, 2023 7.999 8.025 7.834 7.892 349,181 -0.08(-0.98%)
Apr 10, 2023 7.805 8.048 7.717 7.970 1,214,036 +0.14(+1.74%)
Apr 06, 2023 8.096 8.096 7.790 7.834 421,589 -0.23(-2.89%)
Apr 05, 2023 8.087 8.194 8.009 8.067 437,430 -0.06(-0.78%)
Apr 04, 2023 8.485 8.553 7.873 8.130 443,380 -0.36(-4.29%)
Apr 03, 2023 8.621 8.670 8.291 8.495 464,123 -0.12(-1.35%)
Mar 31, 2023 8.407 8.621 8.398 8.611 586,882 +0.27(+3.20%)
Mar 30, 2023 8.223 8.359 8.194 8.344 318,704 +0.09(+1.12%)
Mar 29, 2023 8.135 8.320 8.067 8.252 527,403 +0.12(+1.43%)
Mar 28, 2023 8.116 8.145 7.936 8.135 519,830 -0.03(-0.36%)
Mar 27, 2023 7.902 8.203 7.863 8.164 527,000 +0.34(+4.35%)
Mar 24, 2023 7.737 7.873 7.669 7.824 364,432 +0.01(+0.12%)
Mar 23, 2023 7.892 8.145 7.805 7.814 354,183 -0.06(-0.74%)
Mar 22, 2023 8.135 8.174 7.873 7.873 444,426 -0.25(-3.11%)
Mar 21, 2023 8.223 8.388 7.902 8.126 510,707 +0.04(+0.48%)
Mar 20, 2023 8.096 8.271 8.038 8.087 602,279 +0.09(+1.09%)
Mar 17, 2023 8.378 8.378 7.951 7.999 3,023,627 -0.28(-3.40%)
Mar 16, 2023 7.980 8.631 7.941 8.281 593,479 +0.19(+2.40%)
Mar 15, 2023 8.077 8.194 7.926 8.087 639,131 -0.16(-1.89%)
Mar 14, 2023 8.456 8.582 8.174 8.242 560,043 -0.03(-0.35%)
Mar 13, 2023 8.658 8.692 8.233 8.271 570,979 -0.50(-5.73%)
Mar 10, 2023 8.745 8.986 8.667 8.774 561,305 +0.00(+0.00%)
Mar 09, 2023 8.841 8.982 8.667 8.774 613,951 -0.06(-0.66%)
Mar 08, 2023 8.928 8.977 8.706 8.832 706,659 -0.08(-0.87%)
Mar 07, 2023 9.083 9.083 8.658 8.909 1,035,471 -0.19(-2.12%)
Mar 06, 2023 9.296 9.368 9.015 9.102 829,087 -0.40(-4.17%)
Mar 03, 2023 9.605 9.663 9.402 9.498 417,055 -0.03(-0.30%)
Mar 02, 2023 9.537 9.874 9.373 9.527 351,647 +0.01(+0.10%)
Mar 01, 2023 9.412 9.924 9.412 9.518 409,802 -0.01(-0.10%)
Feb 28, 2023 9.498 9.605 9.344 9.527 859,080 +0.10(+1.02%)
Feb 27, 2023 9.856 9.982 9.421 9.431 521,360 -0.43(-4.31%)
Feb 24, 2023 10.16 10.22 9.774 9.856 447,644 -0.43(-4.23%)
Feb 23, 2023 10.07 10.68 9.866 10.29 757,141 +0.23(+2.31%)
Feb 22, 2023 9.866 10.19 9.856 10.06 730,989 +0.22(+2.26%)
Feb 21, 2023 10.04 10.17 9.674 9.837 420,287 -0.41(-3.96%)
Feb 17, 2023 10.50 10.50 10.18 10.24 425,691 -0.20(-1.94%)
Feb 16, 2023 10.63 10.83 10.40 10.45 333,094 -0.30(-2.79%)
Feb 15, 2023 10.37 10.75 10.31 10.74 337,747 +0.32(+3.06%)
Feb 14, 2023 10.62 10.74 10.41 10.43 265,379 -0.22(-2.09%)
Feb 13, 2023 10.71 10.83 10.61 10.65 268,604 -0.05(-0.45%)
Feb 10, 2023 10.40 10.72 10.38 10.70 270,369 +0.29(+2.78%)
Feb 09, 2023 10.74 10.97 10.32 10.41 326,408 -0.32(-2.97%)
Feb 08, 2023 10.65 10.74 10.56 10.73 352,874 +0.03(+0.27%)
Feb 07, 2023 10.33 10.74 10.21 10.70 468,072 +0.36(+3.46%)
Feb 06, 2023 10.78 10.83 10.21 10.34 539,597 -0.46(-4.29%)
Feb 03, 2023 10.51 10.95 10.51 10.80 633,680 +0.14(+1.36%)
Feb 02, 2023 10.88 11.27 10.51 10.66 613,673 -0.18(-1.69%)
Feb 01, 2023 10.64 11.01 10.55 10.84 729,694 +0.26(+2.47%)
Jan 31, 2023 10.59 10.74 10.49 10.58 757,672 -0.01(-0.09%)
Jan 30, 2023 10.61 10.78 10.48 10.59 369,309 -0.17(-1.62%)
Jan 27, 2023 10.93 11.22 10.74 10.76 415,552 -0.18(-1.68%)
Jan 26, 2023 10.63 10.97 10.53 10.95 759,207 +0.37(+3.47%)
Jan 25, 2023 10.34 10.59 10.25 10.58 418,660 +0.15(+1.48%)
Jan 24, 2023 10.42 10.54 10.27 10.43 317,296 -0.07(-0.64%)
Jan 23, 2023 10.13 10.63 10.13 10.49 766,655 +0.37(+3.63%)
Jan 20, 2023 10.30 10.43 10.04 10.13 1,272,578 -0.06(-0.57%)
Jan 19, 2023 10.37 10.63 10.10 10.18 457,252 -0.26(-2.50%)
Jan 18, 2023 10.67 10.73 10.33 10.45 367,253 -0.20(-1.91%)
Jan 17, 2023 10.57 10.66 10.33 10.65 276,987 +0.10(+0.92%)
Jan 13, 2023 10.46 10.59 10.22 10.55 307,963 +0.01(+0.09%)
Jan 12, 2023 10.54 10.68 10.44 10.54 522,740 +0.07(+0.65%)
Jan 11, 2023 10.39 10.52 10.28 10.47 414,900 +0.12(+1.12%)
Jan 10, 2023 10.24 10.37 10.17 10.36 440,152 +0.09(+0.85%)
Jan 09, 2023 10.38 10.53 10.16 10.27 887,407 -0.03(-0.28%)
Jan 06, 2023 10.09 10.39 10.09 10.30 471,983 +0.21(+2.11%)
Jan 05, 2023 9.798 10.10 9.701 10.09 460,544 +0.28(+2.86%)
Jan 04, 2023 9.740 9.943 9.537 9.808 439,062 +0.16(+1.70%)
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.