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

Adeia Inc. - Common Stock (NQ: ADEA )

11.83 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 9.910 10.05 9.861 9.881 639,818 -0.03(-0.30%)
Aug 30, 2023 9.773 9.969 9.724 9.910 342,517 +0.10(+1.00%)
Aug 29, 2023 9.645 9.822 9.576 9.812 245,380 +0.15(+1.52%)
Aug 28, 2023 9.635 9.763 9.606 9.665 232,315 +0.05(+0.51%)
Aug 25, 2023 9.498 9.674 9.458 9.616 410,363 +0.03(+0.31%)
Aug 24, 2023 9.635 9.654 9.518 9.586 446,386 -0.09(-0.91%)
Aug 23, 2023 9.772 9.811 9.659 9.674 329,827 -0.10(-1.00%)
Aug 22, 2023 9.791 9.830 9.694 9.772 419,484 +0.09(+0.91%)
Aug 21, 2023 9.654 9.723 9.596 9.684 550,746 +0.01(+0.10%)
Aug 18, 2023 9.821 9.918 9.537 9.674 635,797 -0.17(-1.69%)
Aug 17, 2023 9.909 9.977 9.752 9.840 468,326 -0.08(-0.79%)
Aug 16, 2023 9.869 9.987 9.855 9.918 468,022 +0.04(+0.40%)
Aug 15, 2023 9.733 9.918 9.586 9.879 446,297 +0.06(+0.60%)
Aug 14, 2023 9.821 9.850 9.625 9.821 488,622 -0.11(-1.08%)
Aug 11, 2023 9.811 9.948 9.684 9.928 535,472 +0.03(+0.35%)
Aug 10, 2023 10.10 10.18 9.884 9.894 750,328 -0.08(-0.78%)
Aug 09, 2023 9.772 10.09 9.772 9.972 693,402 +0.17(+1.69%)
Aug 08, 2023 10.81 10.82 9.371 9.806 1,945,535 -1.61(-14.08%)
Aug 07, 2023 11.35 11.46 11.25 11.41 488,135 +0.14(+1.21%)
Aug 04, 2023 11.82 11.86 11.27 11.28 538,044 -0.54(-4.55%)
Aug 03, 2023 11.78 11.85 11.68 11.81 416,817 +0.00(+0.00%)
Aug 02, 2023 11.87 11.96 11.75 11.81 724,599 -0.13(-1.06%)
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.