Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.42	11.47	11.19	11.29	855,867	-0.05(-0.44%)
Feb 28, 2024	11.35	11.49	11.20	11.34	393,934	-0.17(-1.47%)
Feb 27, 2024	11.28	11.59	11.25	11.51	512,214	+0.31(+2.76%)
Feb 26, 2024	11.24	11.24	11.02	11.20	561,941	-0.11(-0.97%)
Feb 23, 2024	11.12	11.57	11.02	11.31	548,444	+0.32(+2.90%)
Feb 22, 2024	11.89	11.92	10.95	10.99	788,345	-0.82(-6.91%)
Feb 21, 2024	11.47	12.08	10.78	11.81	1,129,036	+0.00(+0.00%)
Feb 20, 2024	11.91	11.99	11.67	11.81	635,842	-0.26(-2.15%)
Feb 16, 2024	12.30	12.33	12.03	12.07	727,743	-0.25(-2.02%)
Feb 15, 2024	11.85	12.47	11.85	12.32	608,674	+0.49(+4.12%)
Feb 14, 2024	11.86	12.00	11.74	11.83	524,994	+0.19(+1.62%)
Feb 13, 2024	12.40	12.42	11.57	11.64	844,542	-1.20(-9.38%)
Feb 12, 2024	13.14	13.33	12.83	12.84	741,609	-0.18(-1.38%)
Feb 09, 2024	12.96	13.07	12.75	13.02	650,303	+0.13(+1.00%)
Feb 08, 2024	12.80	13.04	12.62	12.89	502,773	+0.11(+0.86%)
Feb 07, 2024	12.66	12.81	12.53	12.78	419,021	+0.17(+1.34%)
Feb 06, 2024	12.40	12.63	12.35	12.61	417,428	+0.17(+1.36%)
Feb 05, 2024	12.33	12.56	12.09	12.45	403,555	-0.03(-0.24%)
Feb 02, 2024	12.33	12.55	12.22	12.48	296,781	+0.00(+0.00%)

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.