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 (%)
May 31, 2023 9.520 9.737 9.303 9.668 2,363,571 +0.04(+0.41%)
May 30, 2023 9.648 10.00 9.343 9.629 771,948 -0.01(-0.10%)
May 26, 2023 9.205 9.648 9.205 9.638 339,819 +0.47(+5.16%)
May 25, 2023 9.058 9.303 8.989 9.165 455,916 +0.10(+1.08%)
May 24, 2023 8.989 9.087 8.950 9.067 369,913 +0.04(+0.43%)
May 23, 2023 9.175 9.381 8.950 9.028 520,323 -0.21(-2.23%)
May 22, 2023 9.116 9.371 8.989 9.234 668,773 +0.14(+1.51%)
May 19, 2023 9.116 9.116 8.844 9.097 497,842 +0.08(+0.87%)
May 18, 2023 9.087 9.160 8.812 9.018 554,209 -0.09(-0.97%)
May 17, 2023 8.959 9.195 8.842 9.107 564,847 +0.17(+1.86%)
May 16, 2023 9.048 9.139 8.920 8.940 459,986 -0.15(-1.62%)
May 15, 2023 8.832 9.180 8.783 9.087 616,344 +0.27(+3.11%)
May 12, 2023 8.685 8.832 8.303 8.812 428,183 +0.15(+1.70%)
May 11, 2023 8.548 8.705 8.450 8.665 576,894 +0.13(+1.49%)
May 10, 2023 7.960 8.548 7.920 8.538 681,882 +0.67(+8.47%)
May 09, 2023 7.254 8.008 7.254 7.871 1,056,953 +0.75(+10.61%)
May 08, 2023 7.146 7.327 7.038 7.117 395,801 +0.02(+0.28%)
May 05, 2023 7.136 7.234 7.053 7.097 377,729 +0.08(+1.12%)
May 04, 2023 7.097 7.171 6.979 7.019 342,389 -0.11(-1.51%)
May 03, 2023 7.185 7.303 7.107 7.126 464,123 -0.03(-0.41%)
May 02, 2023 7.450 7.450 7.136 7.156 421,983 -0.33(-4.45%)
May 01, 2023 7.489 7.636 7.391 7.489 393,107 +0.00(+0.00%)
Apr 28, 2023 7.617 7.675 7.411 7.489 534,499 -0.15(-1.93%)
Apr 27, 2023 7.783 7.829 7.450 7.636 367,486 -0.15(-1.89%)
Apr 26, 2023 7.724 8.014 7.617 7.783 714,785 +0.04(+0.51%)
Apr 25, 2023 7.813 7.813 7.675 7.744 364,778 -0.16(-1.99%)
Apr 24, 2023 7.901 8.018 7.822 7.901 286,537 +0.00(+0.00%)
Apr 21, 2023 7.940 8.023 7.852 7.901 360,393 -0.05(-0.62%)
Apr 20, 2023 7.930 8.023 7.876 7.950 373,822 +0.01(+0.12%)
Apr 19, 2023 7.960 7.974 7.852 7.940 539,408 -0.08(-0.98%)
Apr 18, 2023 7.891 8.048 7.832 8.018 500,716 +0.14(+1.74%)
Apr 17, 2023 7.754 7.891 7.675 7.881 339,948 +0.08(+1.01%)
Apr 14, 2023 7.852 7.930 7.734 7.803 322,619 -0.03(-0.38%)
Apr 13, 2023 7.764 7.999 7.734 7.832 376,150 +0.08(+1.01%)
Apr 12, 2023 7.999 8.048 7.754 7.754 353,097 -0.21(-2.59%)
Apr 11, 2023 8.067 8.093 7.901 7.960 346,224 -0.08(-0.98%)
Apr 10, 2023 7.871 8.116 7.782 8.038 1,203,757 +0.14(+1.74%)
Apr 06, 2023 8.165 8.165 7.857 7.901 418,019 -0.24(-2.89%)
Apr 05, 2023 8.156 8.264 8.077 8.136 433,727 -0.06(-0.78%)
Apr 04, 2023 8.558 8.626 7.940 8.200 439,626 -0.37(-4.29%)
Apr 03, 2023 8.695 8.744 8.362 8.567 460,193 -0.12(-1.35%)
Mar 31, 2023 8.479 8.695 8.469 8.685 581,912 +0.27(+3.20%)
Mar 30, 2023 8.293 8.430 8.264 8.415 316,006 +0.09(+1.12%)
Mar 29, 2023 8.205 8.391 8.136 8.322 522,937 +0.12(+1.43%)
Mar 28, 2023 8.185 8.214 8.004 8.205 515,428 -0.03(-0.36%)
Mar 27, 2023 7.969 8.273 7.930 8.234 522,538 +0.34(+4.35%)
Mar 24, 2023 7.803 7.940 7.734 7.891 361,346 +0.01(+0.12%)
Mar 23, 2023 7.960 8.214 7.871 7.881 351,184 -0.06(-0.74%)
Mar 22, 2023 8.205 8.244 7.940 7.940 440,663 -0.25(-3.11%)
Mar 21, 2023 8.293 8.460 7.969 8.195 506,383 +0.04(+0.48%)
Mar 20, 2023 8.165 8.342 8.107 8.156 597,180 +0.09(+1.09%)
Mar 17, 2023 8.450 8.450 8.018 8.067 2,998,025 -0.28(-3.40%)
Mar 16, 2023 8.048 8.705 8.009 8.352 588,453 +0.20(+2.40%)
Mar 15, 2023 8.146 8.264 7.994 8.156 633,719 -0.16(-1.89%)
Mar 14, 2023 8.528 8.656 8.244 8.313 555,301 -0.03(-0.35%)
Mar 13, 2023 8.732 8.766 8.303 8.342 566,144 -0.51(-5.73%)
Mar 10, 2023 8.819 9.063 8.741 8.849 556,552 +0.00(+0.00%)
Mar 09, 2023 8.917 9.058 8.741 8.849 608,753 -0.06(-0.66%)
Mar 08, 2023 9.005 9.053 8.780 8.907 700,676 -0.08(-0.87%)
Mar 07, 2023 9.161 9.161 8.732 8.985 1,026,703 -0.19(-2.12%)
Mar 06, 2023 9.375 9.448 9.092 9.180 822,067 -0.40(-4.17%)
Mar 03, 2023 9.687 9.745 9.482 9.580 413,523 -0.03(-0.30%)
Mar 02, 2023 9.619 9.958 9.453 9.609 348,669 +0.01(+0.10%)
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.