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 (%)
Apr 30, 2024 10.27 10.27 9.737 9.757 488,365 -0.42(-4.09%)
Apr 29, 2024 10.09 10.28 10.09 10.17 261,722 +0.12(+1.23%)
Apr 26, 2024 10.10 10.18 10.000 10.05 273,340 -0.01(-0.15%)
Apr 25, 2024 10.04 10.11 9.925 10.06 376,316 -0.11(-1.07%)
Apr 24, 2024 10.27 10.28 10.11 10.17 327,779 -0.12(-1.16%)
Apr 23, 2024 9.935 10.40 9.935 10.29 453,955 +0.41(+4.11%)
Apr 22, 2024 9.945 10.02 9.856 9.886 477,695 +0.03(+0.30%)
Apr 19, 2024 9.618 9.910 9.618 9.856 487,240 +0.21(+2.16%)
Apr 18, 2024 9.846 9.965 9.618 9.648 412,549 -0.16(-1.62%)
Apr 17, 2024 10.08 10.15 9.796 9.806 416,501 -0.18(-1.79%)
Apr 16, 2024 10.06 10.09 9.777 9.985 463,921 -0.12(-1.18%)
Apr 15, 2024 10.16 10.21 9.995 10.10 473,229 -0.01(-0.10%)
Apr 12, 2024 10.24 10.28 10.08 10.11 384,962 -0.21(-2.02%)
Apr 11, 2024 10.36 10.38 10.12 10.32 350,724 -0.01(-0.10%)
Apr 10, 2024 10.43 10.50 10.24 10.33 452,979 -0.34(-3.16%)
Apr 09, 2024 10.70 10.71 10.48 10.67 352,457 +0.01(+0.14%)
Apr 08, 2024 10.64 10.70 10.57 10.65 311,580 +0.05(+0.51%)
Apr 05, 2024 10.68 10.76 10.57 10.60 393,990 -0.09(-0.83%)
Apr 04, 2024 10.74 10.95 10.66 10.69 653,055 +0.08(+0.75%)
Apr 03, 2024 10.45 10.67 10.45 10.61 404,193 +0.05(+0.47%)
Apr 02, 2024 10.58 10.58 10.40 10.56 599,419 -0.15(-1.39%)
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.