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

Adeia Inc. - Common Stock (NQ: ADEA )

11.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 9.565 9.672 9.409 9.594 853,126 +0.10(+1.02%)
Feb 27, 2023 9.925 10.05 9.487 9.497 517,746 -0.43(-4.31%)
Feb 24, 2023 10.23 10.29 9.842 9.925 444,542 -0.44(-4.23%)
Feb 23, 2023 10.14 10.75 9.934 10.36 751,894 +0.23(+2.31%)
Feb 22, 2023 9.934 10.27 9.925 10.13 725,923 +0.22(+2.26%)
Feb 21, 2023 10.11 10.25 9.742 9.905 417,374 -0.41(-3.96%)
Feb 17, 2023 10.58 10.58 10.26 10.31 422,741 -0.20(-1.94%)
Feb 16, 2023 10.70 10.91 10.47 10.52 330,785 -0.30(-2.79%)
Feb 15, 2023 10.44 10.83 10.39 10.82 335,406 +0.32(+3.06%)
Feb 14, 2023 10.69 10.82 10.48 10.50 263,540 -0.22(-2.09%)
Feb 13, 2023 10.78 10.91 10.68 10.72 266,742 -0.05(-0.45%)
Feb 10, 2023 10.47 10.79 10.45 10.77 268,496 +0.29(+2.79%)
Feb 09, 2023 10.81 11.04 10.39 10.48 324,146 -0.32(-2.97%)
Feb 08, 2023 10.72 10.81 10.64 10.80 350,428 +0.03(+0.27%)
Feb 07, 2023 10.40 10.81 10.28 10.77 464,828 +0.36(+3.46%)
Feb 06, 2023 10.86 10.90 10.28 10.41 535,857 -0.47(-4.29%)
Feb 03, 2023 10.59 11.03 10.59 10.88 629,288 +0.15(+1.36%)
Feb 02, 2023 10.96 11.35 10.59 10.73 609,420 -0.18(-1.69%)
Feb 01, 2023 10.71 11.08 10.63 10.92 724,637 +0.26(+2.47%)
Jan 31, 2023 10.66 10.82 10.57 10.65 752,421 -0.01(-0.09%)
Jan 30, 2023 10.68 10.86 10.56 10.66 366,750 -0.18(-1.62%)
Jan 27, 2023 11.00 11.30 10.81 10.84 412,672 -0.18(-1.68%)
Jan 26, 2023 10.70 11.04 10.61 11.02 753,945 +0.37(+3.47%)
Jan 25, 2023 10.41 10.66 10.32 10.65 415,758 +0.16(+1.48%)
Jan 24, 2023 10.49 10.61 10.34 10.50 315,097 -0.07(-0.65%)
Jan 23, 2023 10.20 10.71 10.20 10.57 761,342 +0.37(+3.63%)
Jan 20, 2023 10.37 10.50 10.11 10.20 1,263,759 -0.06(-0.57%)
Jan 19, 2023 10.44 10.70 10.17 10.26 454,084 -0.26(-2.50%)
Jan 18, 2023 10.74 10.80 10.41 10.52 364,708 -0.20(-1.91%)
Jan 17, 2023 10.64 10.74 10.41 10.72 275,067 +0.10(+0.92%)
Jan 13, 2023 10.53 10.66 10.29 10.63 305,829 +0.01(+0.09%)
Jan 12, 2023 10.62 10.75 10.51 10.62 519,117 +0.07(+0.65%)
Jan 11, 2023 10.46 10.60 10.35 10.55 412,025 +0.12(+1.12%)
Jan 10, 2023 10.31 10.45 10.25 10.43 437,101 +0.09(+0.85%)
Jan 09, 2023 10.45 10.60 10.23 10.34 881,257 -0.03(-0.28%)
Jan 06, 2023 10.16 10.46 10.16 10.37 468,712 +0.21(+2.11%)
Jan 05, 2023 9.866 10.17 9.769 10.16 457,353 +0.28(+2.86%)
Jan 04, 2023 9.808 10.01 9.604 9.876 436,019 +0.17(+1.70%)
Jan 03, 2023 9.351 9.847 9.214 9.711 623,860 +0.48(+5.16%)
Dec 30, 2022 9.176 9.273 9.000 9.234 294,799 -0.02(-0.21%)
Dec 29, 2022 9.117 9.307 9.049 9.253 303,753 +0.21(+2.37%)
Dec 28, 2022 9.234 9.365 9.020 9.039 281,045 -0.19(-2.11%)
Dec 27, 2022 9.214 9.341 9.069 9.234 315,060 +0.01(+0.11%)
Dec 23, 2022 9.146 9.370 9.088 9.224 253,986 +0.01(+0.11%)
Dec 22, 2022 9.000 9.253 8.767 9.214 404,883 +0.13(+1.39%)
Dec 21, 2022 9.195 9.287 8.942 9.088 902,769 -0.01(-0.11%)
Dec 20, 2022 9.069 9.409 8.981 9.098 578,696 -0.02(-0.21%)
Dec 19, 2022 9.419 9.419 8.835 9.117 650,068 -0.30(-3.20%)
Dec 16, 2022 9.477 9.720 9.380 9.419 3,503,738 -0.05(-0.51%)
Dec 15, 2022 9.730 9.934 9.360 9.467 536,643 -0.37(-3.76%)
Dec 14, 2022 10.29 10.29 9.672 9.837 477,341 -0.34(-3.35%)
Dec 13, 2022 10.39 10.58 10.14 10.18 443,635 +0.01(+0.10%)
Dec 12, 2022 9.866 10.28 9.827 10.17 356,650 +0.21(+2.15%)
Dec 09, 2022 10.07 10.36 9.944 9.954 328,949 -0.30(-2.94%)
Dec 08, 2022 10.49 10.76 10.23 10.26 361,933 -0.18(-1.77%)
Dec 07, 2022 10.59 10.84 10.38 10.44 384,883 -0.18(-1.65%)
Dec 06, 2022 10.57 10.96 10.57 10.62 464,739 +0.04(+0.37%)
Dec 05, 2022 10.65 10.74 10.44 10.58 774,017 +0.05(+0.46%)
Dec 02, 2022 10.09 10.64 10.06 10.53 607,953 +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.