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

Adeia Inc. - Common Stock (NQ: ADEA )

11.72 -0.08 (-0.68%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 28, 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 (%)
Jan 31, 2024 12.31 12.42 11.97 11.98 554,348 -0.33(-2.65%)
Jan 30, 2024 12.16 12.48 12.10 12.31 491,009 +0.16(+1.30%)
Jan 29, 2024 11.91 12.19 11.85 12.15 310,386 +0.18(+1.48%)
Jan 26, 2024 12.06 12.20 11.85 11.97 274,351 +0.00(+0.00%)
Jan 25, 2024 12.24 12.24 11.88 11.97 425,711 -0.05(-0.41%)
Jan 24, 2024 12.16 12.29 11.95 12.02 439,209 +0.10(+0.83%)
Jan 23, 2024 11.85 11.97 11.65 11.93 442,148 +0.19(+1.60%)
Jan 22, 2024 11.35 11.79 11.32 11.74 484,340 +0.47(+4.21%)
Jan 19, 2024 11.20 11.33 10.97 11.26 410,271 +0.16(+1.42%)
Jan 18, 2024 10.89 11.11 10.84 11.11 361,111 +0.33(+3.02%)
Jan 17, 2024 10.86 10.87 10.60 10.78 382,319 -0.25(-2.24%)
Jan 16, 2024 11.01 11.13 10.97 11.03 345,293 -0.12(-1.06%)
Jan 12, 2024 11.25 11.38 11.08 11.15 279,603 -0.08(-0.70%)
Jan 11, 2024 11.69 11.72 11.00 11.22 539,468 -0.42(-3.64%)
Jan 10, 2024 11.57 11.69 11.52 11.65 462,421 +0.00(+0.00%)
Jan 09, 2024 11.77 11.81 11.61 11.65 378,418 -0.27(-2.24%)
Jan 08, 2024 11.93 12.01 11.85 11.92 650,453 -0.04(-0.33%)
Jan 05, 2024 11.99 12.29 11.88 11.95 493,002 -0.16(-1.30%)
Jan 04, 2024 12.12 12.27 11.82 12.11 581,952 -0.17(-1.37%)
Jan 03, 2024 12.24 12.41 12.07 12.28 562,299 -0.09(-0.72%)
Jan 02, 2024 12.08 12.38 11.95 12.37 715,761 +0.14(+1.13%)
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 12.08 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%)
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.