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

Adeia Inc. - Common Stock (NQ: ADEA )

11.65 -0.18 (-1.52%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 3, 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 (%)
May 31, 2023 9.440 9.654 9.225 9.586 2,383,756 +0.04(+0.41%)
May 30, 2023 9.567 9.918 9.264 9.547 778,540 -0.01(-0.10%)
May 26, 2023 9.127 9.567 9.127 9.557 342,721 +0.47(+5.16%)
May 25, 2023 8.981 9.224 8.913 9.088 459,809 +0.10(+1.08%)
May 24, 2023 8.913 9.010 8.874 8.991 373,072 +0.04(+0.43%)
May 23, 2023 9.097 9.302 8.874 8.952 524,766 -0.20(-2.23%)
May 22, 2023 9.039 9.292 8.913 9.156 674,484 +0.14(+1.51%)
May 19, 2023 9.039 9.039 8.769 9.020 502,093 +0.08(+0.87%)
May 18, 2023 9.010 9.083 8.738 8.942 558,942 -0.09(-0.97%)
May 17, 2023 8.884 9.117 8.767 9.029 569,671 +0.17(+1.86%)
May 16, 2023 8.971 9.062 8.845 8.864 463,914 -0.15(-1.62%)
May 15, 2023 8.757 9.102 8.709 9.010 621,608 +0.27(+3.11%)
May 12, 2023 8.611 8.757 8.232 8.738 431,840 +0.15(+1.70%)
May 11, 2023 8.475 8.631 8.378 8.592 581,821 +0.13(+1.49%)
May 10, 2023 7.892 8.475 7.853 8.466 687,705 +0.66(+8.47%)
May 09, 2023 7.192 7.941 7.192 7.805 1,065,979 +0.75(+10.61%)
May 08, 2023 7.086 7.265 6.979 7.056 399,181 +0.02(+0.28%)
May 05, 2023 7.076 7.173 6.993 7.037 380,954 +0.08(+1.12%)
May 04, 2023 7.037 7.110 6.920 6.959 345,313 -0.11(-1.51%)
May 03, 2023 7.124 7.241 7.047 7.066 468,086 -0.03(-0.41%)
May 02, 2023 7.387 7.387 7.076 7.095 425,586 -0.33(-4.45%)
May 01, 2023 7.426 7.571 7.329 7.426 396,464 +0.00(+0.00%)
Apr 28, 2023 7.552 7.610 7.348 7.426 539,063 -0.15(-1.93%)
Apr 27, 2023 7.717 7.762 7.387 7.571 370,625 -0.15(-1.89%)
Apr 26, 2023 7.659 7.946 7.552 7.717 720,889 +0.04(+0.51%)
Apr 25, 2023 7.746 7.746 7.610 7.678 367,893 -0.16(-1.99%)
Apr 24, 2023 7.834 7.951 7.756 7.834 288,984 +0.00(+0.00%)
Apr 21, 2023 7.873 7.955 7.785 7.834 363,471 -0.05(-0.62%)
Apr 20, 2023 7.863 7.955 7.810 7.883 377,015 +0.01(+0.12%)
Apr 19, 2023 7.892 7.907 7.785 7.873 544,014 -0.08(-0.98%)
Apr 18, 2023 7.824 7.980 7.766 7.951 504,992 +0.14(+1.74%)
Apr 17, 2023 7.688 7.824 7.610 7.814 342,852 +0.08(+1.01%)
Apr 14, 2023 7.785 7.863 7.669 7.737 325,374 -0.03(-0.38%)
Apr 13, 2023 7.698 7.931 7.669 7.766 379,363 +0.08(+1.01%)
Apr 12, 2023 7.931 7.980 7.688 7.688 356,112 -0.20(-2.59%)
Apr 11, 2023 7.999 8.025 7.834 7.892 349,181 -0.08(-0.98%)
Apr 10, 2023 7.805 8.048 7.717 7.970 1,214,036 +0.14(+1.74%)
Apr 06, 2023 8.096 8.096 7.790 7.834 421,589 -0.23(-2.89%)
Apr 05, 2023 8.087 8.194 8.009 8.067 437,430 -0.06(-0.78%)
Apr 04, 2023 8.485 8.553 7.873 8.130 443,380 -0.36(-4.29%)
Apr 03, 2023 8.621 8.670 8.291 8.495 464,123 -0.12(-1.35%)
Mar 31, 2023 8.407 8.621 8.398 8.611 586,882 +0.27(+3.20%)
Mar 30, 2023 8.223 8.359 8.194 8.344 318,704 +0.09(+1.12%)
Mar 29, 2023 8.135 8.320 8.067 8.252 527,403 +0.12(+1.43%)
Mar 28, 2023 8.116 8.145 7.936 8.135 519,830 -0.03(-0.36%)
Mar 27, 2023 7.902 8.203 7.863 8.164 527,000 +0.34(+4.35%)
Mar 24, 2023 7.737 7.873 7.669 7.824 364,432 +0.01(+0.12%)
Mar 23, 2023 7.892 8.145 7.805 7.814 354,183 -0.06(-0.74%)
Mar 22, 2023 8.135 8.174 7.873 7.873 444,426 -0.25(-3.11%)
Mar 21, 2023 8.223 8.388 7.902 8.126 510,707 +0.04(+0.48%)
Mar 20, 2023 8.096 8.271 8.038 8.087 602,279 +0.09(+1.09%)
Mar 17, 2023 8.378 8.378 7.951 7.999 3,023,627 -0.28(-3.40%)
Mar 16, 2023 7.980 8.631 7.941 8.281 593,479 +0.19(+2.40%)
Mar 15, 2023 8.077 8.194 7.926 8.087 639,131 -0.16(-1.89%)
Mar 14, 2023 8.456 8.582 8.174 8.242 560,043 -0.03(-0.35%)
Mar 13, 2023 8.658 8.692 8.233 8.271 570,979 -0.50(-5.73%)
Mar 10, 2023 8.745 8.986 8.667 8.774 561,305 +0.00(+0.00%)
Mar 09, 2023 8.841 8.982 8.667 8.774 613,951 -0.06(-0.66%)
Mar 08, 2023 8.928 8.977 8.706 8.832 706,659 -0.08(-0.87%)
Mar 07, 2023 9.083 9.083 8.658 8.909 1,035,471 -0.19(-2.12%)
Mar 06, 2023 9.296 9.368 9.015 9.102 829,087 -0.40(-4.17%)
Mar 03, 2023 9.605 9.663 9.402 9.498 417,055 -0.03(-0.30%)
Mar 02, 2023 9.537 9.874 9.373 9.527 351,647 +0.01(+0.10%)
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.