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 (%)
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%)
Mar 01, 2023 9.492 10.01 9.492 9.599 406,332 -0.01(-0.10%)
Feb 28, 2023 9.580 9.687 9.424 9.609 851,806 +0.10(+1.02%)
Feb 27, 2023 9.940 10.07 9.502 9.511 516,945 -0.43(-4.31%)
Feb 24, 2023 10.24 10.31 9.857 9.940 443,854 -0.44(-4.23%)
Feb 23, 2023 10.15 10.77 9.950 10.38 750,730 +0.23(+2.31%)
Feb 22, 2023 9.950 10.28 9.940 10.14 724,799 +0.22(+2.26%)
Feb 21, 2023 10.13 10.26 9.757 9.921 416,728 -0.41(-3.96%)
Feb 17, 2023 10.59 10.59 10.27 10.33 422,086 -0.20(-1.94%)
Feb 16, 2023 10.72 10.92 10.49 10.53 330,273 -0.30(-2.79%)
Feb 15, 2023 10.46 10.85 10.40 10.84 334,887 +0.32(+3.06%)
Feb 14, 2023 10.71 10.84 10.50 10.52 263,132 -0.22(-2.09%)
Feb 13, 2023 10.80 10.92 10.70 10.74 266,329 -0.05(-0.45%)
Feb 10, 2023 10.49 10.81 10.47 10.79 268,080 +0.29(+2.79%)
Feb 09, 2023 10.83 11.06 10.41 10.50 323,645 -0.32(-2.97%)
Feb 08, 2023 10.74 10.83 10.65 10.82 349,886 +0.03(+0.27%)
Feb 07, 2023 10.42 10.83 10.30 10.79 464,109 +0.36(+3.46%)
Feb 06, 2023 10.88 10.92 10.30 10.43 535,028 -0.47(-4.29%)
Feb 03, 2023 10.60 11.05 10.60 10.90 628,314 +0.15(+1.36%)
Feb 02, 2023 10.97 11.36 10.60 10.75 608,477 -0.19(-1.69%)
Feb 01, 2023 10.73 11.10 10.64 10.93 723,516 +0.26(+2.47%)
Jan 31, 2023 10.68 10.84 10.58 10.67 751,256 -0.01(-0.09%)
Jan 30, 2023 10.70 10.88 10.57 10.68 366,182 -0.18(-1.62%)
Jan 27, 2023 11.02 11.31 10.83 10.86 412,033 -0.19(-1.68%)
Jan 26, 2023 10.72 11.06 10.62 11.04 752,778 +0.37(+3.47%)
Jan 25, 2023 10.43 10.68 10.34 10.67 415,115 +0.16(+1.48%)
Jan 24, 2023 10.51 10.63 10.36 10.52 314,609 -0.07(-0.64%)
Jan 23, 2023 10.21 10.72 10.21 10.58 760,163 +0.37(+3.63%)
Jan 20, 2023 10.39 10.52 10.13 10.21 1,261,803 -0.06(-0.57%)
Jan 19, 2023 10.46 10.72 10.18 10.27 453,381 -0.26(-2.50%)
Jan 18, 2023 10.76 10.82 10.42 10.53 364,143 -0.20(-1.91%)
Jan 17, 2023 10.66 10.75 10.42 10.74 274,641 +0.10(+0.92%)
Jan 13, 2023 10.54 10.68 10.31 10.64 305,356 +0.01(+0.09%)
Jan 12, 2023 10.63 10.77 10.52 10.63 518,314 +0.07(+0.65%)
Jan 11, 2023 10.48 10.61 10.37 10.56 411,387 +0.12(+1.12%)
Jan 10, 2023 10.33 10.46 10.26 10.45 436,425 +0.09(+0.85%)
Jan 09, 2023 10.47 10.62 10.25 10.36 879,893 -0.03(-0.28%)
Jan 06, 2023 10.17 10.48 10.17 10.39 467,987 +0.21(+2.11%)
Jan 05, 2023 9.882 10.18 9.784 10.17 456,645 +0.28(+2.86%)
Jan 04, 2023 9.823 10.03 9.619 9.891 435,344 +0.17(+1.70%)
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.