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 (%)
Dec 29, 2023 12.49 12.51 12.19 12.34 418,210 -0.16(-1.27%)
Dec 28, 2023 12.45 12.61 12.32 12.49 307,217 +0.01(+0.08%)
Dec 27, 2023 12.20 12.66 12.18 12.48 567,162 +0.35(+2.87%)
Dec 26, 2023 11.85 12.18 11.81 12.14 389,067 +0.32(+2.70%)
Dec 22, 2023 11.84 11.87 11.63 11.82 478,978 +0.08(+0.68%)
Dec 21, 2023 11.49 11.74 11.46 11.74 355,809 +0.33(+2.88%)
Dec 20, 2023 11.44 11.90 11.37 11.41 623,105 -0.05(-0.43%)
Dec 19, 2023 11.35 11.55 11.30 11.46 593,081 +0.18(+1.59%)
Dec 18, 2023 11.08 11.37 10.94 11.28 522,942 +0.22(+1.98%)
Dec 15, 2023 11.02 11.12 10.80 11.06 3,866,698 +0.13(+1.18%)
Dec 14, 2023 10.74 10.95 10.63 10.93 923,469 +0.30(+2.81%)
Dec 13, 2023 10.30 10.63 10.03 10.63 727,960 +0.36(+3.49%)
Dec 12, 2023 10.06 10.31 10.01 10.27 596,230 +0.19(+1.88%)
Dec 11, 2023 9.867 10.11 9.827 10.09 521,742 +0.24(+2.43%)
Dec 08, 2023 9.598 9.867 9.579 9.847 271,528 +0.22(+2.28%)
Dec 07, 2023 9.468 9.687 9.419 9.628 329,761 +0.20(+2.11%)
Dec 06, 2023 9.638 9.782 9.428 9.428 471,454 -0.10(-1.10%)
Dec 05, 2023 9.578 9.687 9.359 9.533 624,581 -0.04(-0.47%)
Dec 04, 2023 9.438 9.618 9.404 9.578 423,063 +0.08(+0.84%)
Dec 01, 2023 9.150 9.528 9.010 9.498 603,582 +0.35(+3.81%)
Nov 30, 2023 9.548 9.553 9.070 9.150 861,600 -0.38(-3.97%)
Nov 29, 2023 9.707 9.797 9.458 9.528 470,679 -0.06(-0.62%)
Nov 28, 2023 9.817 9.817 9.558 9.588 399,757 -0.12(-1.23%)
Nov 27, 2023 9.677 9.817 9.558 9.707 347,349 +0.01(+0.10%)
Nov 24, 2023 9.807 9.857 9.677 9.697 122,319 -0.07(-0.71%)
Nov 22, 2023 9.817 9.955 9.668 9.767 297,539 +0.06(+0.61%)
Nov 21, 2023 9.817 9.861 9.618 9.708 302,556 -0.11(-1.11%)
Nov 20, 2023 9.787 9.975 9.678 9.817 556,616 +0.03(+0.30%)
Nov 17, 2023 9.717 9.841 9.648 9.787 492,798 +0.13(+1.33%)
Nov 16, 2023 9.609 9.668 9.460 9.658 368,113 +0.00(+0.00%)
Nov 15, 2023 9.836 9.955 9.589 9.658 487,263 -0.15(-1.52%)
Nov 14, 2023 9.321 9.817 9.321 9.807 819,015 +0.77(+8.55%)
Nov 13, 2023 9.153 9.153 8.915 9.034 330,818 -0.15(-1.62%)
Nov 10, 2023 8.955 9.301 8.895 9.183 443,112 +0.30(+3.34%)
Nov 09, 2023 9.202 9.311 8.856 8.885 406,491 -0.27(-2.92%)
Nov 08, 2023 9.272 9.460 8.975 9.153 427,276 -0.11(-1.18%)
Nov 07, 2023 8.876 9.613 8.876 9.262 637,648 +0.44(+4.94%)
Nov 06, 2023 8.994 9.004 8.757 8.826 421,559 -0.17(-1.87%)
Nov 03, 2023 8.885 9.034 8.831 8.994 442,799 +0.28(+3.18%)
Nov 02, 2023 8.598 8.752 8.527 8.717 391,239 +0.33(+3.90%)
Nov 01, 2023 8.390 8.405 8.202 8.390 428,565 +0.04(+0.47%)
Oct 31, 2023 8.301 8.445 8.212 8.351 343,320 +0.06(+0.72%)
Oct 30, 2023 8.281 8.380 8.063 8.291 361,417 +0.10(+1.21%)
Oct 27, 2023 8.133 8.202 8.034 8.192 495,360 -0.09(-1.08%)
Oct 26, 2023 8.370 8.440 8.142 8.281 463,077 -0.05(-0.59%)
Oct 25, 2023 8.479 8.521 8.301 8.331 457,448 -0.19(-2.21%)
Oct 24, 2023 8.459 8.568 8.331 8.519 358,678 +0.08(+0.94%)
Oct 23, 2023 8.311 8.549 8.311 8.440 374,875 +0.09(+1.07%)
Oct 20, 2023 8.311 8.400 8.232 8.351 496,510 +0.07(+0.84%)
Oct 19, 2023 8.469 8.469 8.281 8.281 467,064 -0.18(-2.11%)
Oct 18, 2023 8.469 8.559 8.355 8.459 274,158 -0.11(-1.27%)
Oct 17, 2023 8.420 8.603 8.321 8.568 604,664 +0.14(+1.65%)
Oct 16, 2023 8.420 8.578 8.420 8.430 406,162 +0.06(+0.71%)
Oct 13, 2023 8.410 8.524 8.142 8.370 475,314 -0.08(-0.94%)
Oct 12, 2023 8.747 8.747 8.286 8.450 512,462 -0.24(-2.74%)
Oct 11, 2023 8.786 8.885 8.638 8.687 615,544 -0.09(-1.02%)
Oct 10, 2023 9.074 9.192 8.767 8.776 606,052 -0.23(-2.53%)
Oct 09, 2023 8.856 9.084 8.628 9.004 459,667 +0.06(+0.66%)
Oct 06, 2023 8.360 9.180 8.360 8.945 835,814 +0.45(+5.24%)
Oct 05, 2023 9.133 9.173 8.489 8.499 936,981 -0.62(-6.79%)
Oct 04, 2023 8.836 9.212 8.554 9.118 1,015,248 +0.25(+2.79%)
Oct 03, 2023 10.51 10.51 8.752 8.871 1,197,076 -1.76(-16.54%)
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.