Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.