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 (%)
Feb 28, 2023 9.484 9.590 9.329 9.513 860,412 +0.10(+1.02%)
Feb 27, 2023 9.841 9.966 9.407 9.416 522,168 -0.42(-4.31%)
Feb 24, 2023 10.14 10.21 9.759 9.841 448,338 -0.43(-4.23%)
Feb 23, 2023 10.05 10.66 9.850 10.27 758,315 +0.23(+2.31%)
Feb 22, 2023 9.850 10.18 9.841 10.04 732,122 +0.22(+2.26%)
Feb 21, 2023 10.02 10.16 9.659 9.821 420,938 -0.41(-3.96%)
Feb 17, 2023 10.49 10.49 10.17 10.23 426,351 -0.20(-1.94%)
Feb 16, 2023 10.61 10.82 10.39 10.43 333,610 -0.30(-2.79%)
Feb 15, 2023 10.35 10.74 10.30 10.73 338,270 +0.32(+3.06%)
Feb 14, 2023 10.60 10.73 10.39 10.41 265,790 -0.22(-2.09%)
Feb 13, 2023 10.69 10.82 10.59 10.63 269,020 -0.05(-0.45%)
Feb 10, 2023 10.38 10.70 10.36 10.68 270,788 +0.29(+2.79%)
Feb 09, 2023 10.72 10.95 10.30 10.39 326,914 -0.32(-2.97%)
Feb 08, 2023 10.63 10.72 10.54 10.71 353,421 +0.03(+0.27%)
Feb 07, 2023 10.31 10.72 10.20 10.68 468,798 +0.36(+3.46%)
Feb 06, 2023 10.77 10.81 10.20 10.32 540,433 -0.46(-4.29%)
Feb 03, 2023 10.50 10.94 10.50 10.79 634,662 +0.14(+1.36%)
Feb 02, 2023 10.86 11.25 10.50 10.64 614,624 -0.18(-1.69%)
Feb 01, 2023 10.62 10.99 10.54 10.82 730,825 +0.26(+2.47%)
Jan 31, 2023 10.57 10.73 10.48 10.56 758,846 -0.01(-0.09%)
Jan 30, 2023 10.59 10.77 10.47 10.57 369,882 -0.17(-1.62%)
Jan 27, 2023 10.91 11.20 10.72 10.75 416,196 -0.18(-1.68%)
Jan 26, 2023 10.61 10.95 10.52 10.93 760,383 +0.37(+3.47%)
Jan 25, 2023 10.32 10.57 10.24 10.56 419,309 +0.15(+1.48%)
Jan 24, 2023 10.40 10.52 10.26 10.41 317,788 -0.07(-0.65%)
Jan 23, 2023 10.11 10.62 10.11 10.48 767,843 +0.37(+3.63%)
Jan 20, 2023 10.28 10.41 10.02 10.11 1,274,551 -0.06(-0.57%)
Jan 19, 2023 10.35 10.61 10.08 10.17 457,961 -0.26(-2.50%)
Jan 18, 2023 10.65 10.71 10.32 10.43 367,822 -0.20(-1.91%)
Jan 17, 2023 10.55 10.65 10.32 10.63 277,416 +0.10(+0.92%)
Jan 13, 2023 10.44 10.57 10.20 10.54 308,441 +0.01(+0.09%)
Jan 12, 2023 10.53 10.66 10.42 10.53 523,550 +0.07(+0.65%)
Jan 11, 2023 10.37 10.51 10.27 10.46 415,543 +0.12(+1.12%)
Jan 10, 2023 10.23 10.36 10.16 10.34 440,834 +0.09(+0.85%)
Jan 09, 2023 10.36 10.51 10.14 10.26 888,783 -0.03(-0.28%)
Jan 06, 2023 10.07 10.37 10.07 10.28 472,715 +0.21(+2.11%)
Jan 05, 2023 9.783 10.08 9.686 10.07 461,258 +0.28(+2.86%)
Jan 04, 2023 9.725 9.928 9.522 9.792 439,743 +0.16(+1.70%)
Jan 03, 2023 9.272 9.764 9.136 9.628 629,187 +0.47(+5.16%)
Dec 30, 2022 9.098 9.194 8.924 9.156 297,317 -0.02(-0.21%)
Dec 29, 2022 9.040 9.228 8.972 9.175 306,347 +0.21(+2.37%)
Dec 28, 2022 9.156 9.286 8.943 8.963 283,445 -0.19(-2.11%)
Dec 27, 2022 9.136 9.262 8.992 9.156 317,751 +0.01(+0.11%)
Dec 23, 2022 9.069 9.291 9.011 9.146 256,155 +0.01(+0.11%)
Dec 22, 2022 8.924 9.175 8.693 9.136 408,340 +0.13(+1.39%)
Dec 21, 2022 9.117 9.209 8.866 9.011 910,478 -0.01(-0.11%)
Dec 20, 2022 8.992 9.329 8.905 9.021 583,638 -0.02(-0.21%)
Dec 19, 2022 9.339 9.339 8.760 9.040 655,619 -0.30(-3.20%)
Dec 16, 2022 9.397 9.638 9.300 9.339 3,533,659 -0.05(-0.51%)
Dec 15, 2022 9.648 9.850 9.281 9.387 541,226 -0.37(-3.76%)
Dec 14, 2022 10.21 10.21 9.590 9.754 481,417 -0.34(-3.35%)
Dec 13, 2022 10.30 10.49 10.05 10.09 447,423 +0.01(+0.10%)
Dec 12, 2022 9.783 10.19 9.744 10.08 359,696 +0.21(+2.15%)
Dec 09, 2022 9.985 10.27 9.860 9.870 331,758 -0.30(-2.94%)
Dec 08, 2022 10.40 10.67 10.14 10.17 365,024 -0.18(-1.77%)
Dec 07, 2022 10.50 10.75 10.29 10.35 388,170 -0.17(-1.65%)
Dec 06, 2022 10.48 10.86 10.48 10.53 468,708 +0.04(+0.37%)
Dec 05, 2022 10.56 10.65 10.35 10.49 780,626 +0.05(+0.46%)
Dec 02, 2022 10.00 10.55 9.976 10.44 613,144 +0.23(+2.27%)
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.