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 (%)
Mar 31, 2023 8.394 8.608 8.385 8.598 587,791 +0.27(+3.20%)
Mar 30, 2023 8.210 8.346 8.181 8.331 319,198 +0.09(+1.12%)
Mar 29, 2023 8.123 8.307 8.055 8.239 528,221 +0.12(+1.43%)
Mar 28, 2023 8.103 8.132 7.924 8.123 520,636 -0.03(-0.36%)
Mar 27, 2023 7.890 8.191 7.851 8.152 527,817 +0.34(+4.35%)
Mar 24, 2023 7.725 7.861 7.657 7.812 364,997 +0.01(+0.12%)
Mar 23, 2023 7.880 8.132 7.793 7.802 354,732 -0.06(-0.74%)
Mar 22, 2023 8.123 8.161 7.861 7.861 445,115 -0.25(-3.11%)
Mar 21, 2023 8.210 8.375 7.890 8.113 511,499 +0.04(+0.48%)
Mar 20, 2023 8.084 8.258 8.026 8.074 603,213 +0.09(+1.09%)
Mar 17, 2023 8.365 8.365 7.938 7.987 3,028,314 -0.28(-3.40%)
Mar 16, 2023 7.967 8.618 7.929 8.268 594,399 +0.19(+2.40%)
Mar 15, 2023 8.064 8.181 7.914 8.074 640,122 -0.16(-1.89%)
Mar 14, 2023 8.443 8.569 8.161 8.229 560,911 -0.03(-0.35%)
Mar 13, 2023 8.644 8.678 8.220 8.258 571,864 -0.50(-5.73%)
Mar 10, 2023 8.731 8.972 8.654 8.760 562,175 +0.00(+0.00%)
Mar 09, 2023 8.828 8.968 8.654 8.760 614,903 -0.06(-0.66%)
Mar 08, 2023 8.915 8.963 8.693 8.818 707,755 -0.08(-0.87%)
Mar 07, 2023 9.069 9.069 8.644 8.895 1,037,076 -0.19(-2.12%)
Mar 06, 2023 9.281 9.354 9.001 9.088 830,373 -0.40(-4.17%)
Mar 03, 2023 9.590 9.648 9.387 9.484 417,701 -0.03(-0.30%)
Mar 02, 2023 9.522 9.858 9.358 9.513 352,192 +0.01(+0.10%)
Mar 01, 2023 9.397 9.879 9.397 9.503 410,437 -0.01(-0.10%)
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%)
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.