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 (%)
Oct 31, 2022 10.04 10.91 9.990 10.73 986,597 +0.69(+6.88%)
Oct 28, 2022 10.24 10.38 9.918 10.04 935,644 -0.27(-2.61%)
Oct 27, 2022 10.34 10.66 10.23 10.31 607,488 +0.08(+0.75%)
Oct 26, 2022 10.27 10.54 10.08 10.23 852,066 -0.05(-0.47%)
Oct 25, 2022 10.37 10.69 10.23 10.28 632,654 -0.09(-0.83%)
Oct 24, 2022 10.22 10.43 9.928 10.37 449,717 +0.16(+1.60%)
Oct 21, 2022 10.22 10.42 10.05 10.21 541,768 +0.12(+1.14%)
Oct 20, 2022 9.995 10.22 9.918 10.09 633,000 +0.09(+0.86%)
Oct 19, 2022 9.976 10.23 9.841 10.00 759,265 -0.09(-0.86%)
Oct 18, 2022 10.16 10.23 10.00 10.09 634,924 +0.19(+1.94%)
Oct 17, 2022 9.995 10.24 9.702 9.899 781,568 -0.11(-1.06%)
Oct 14, 2022 10.58 10.79 9.985 10.00 816,278 -0.24(-2.34%)
Oct 13, 2022 9.073 10.46 8.905 10.24 1,408,426 +1.02(+11.03%)
Oct 12, 2022 8.708 9.313 8.483 9.227 976,099 +0.58(+6.66%)
Oct 11, 2022 9.092 9.313 8.516 8.651 1,352,094 -0.65(-7.02%)
Oct 10, 2022 8.967 9.457 8.766 9.304 1,220,492 +0.32(+3.53%)
Oct 07, 2022 8.286 9.193 8.175 8.987 1,354,055 +0.52(+6.12%)
Oct 06, 2022 8.065 8.593 7.863 8.468 1,776,950 +0.21(+2.56%)
Oct 05, 2022 8.055 8.553 7.844 8.257 1,754,752 +0.17(+2.14%)
Oct 04, 2022 7.105 8.286 7.105 8.084 2,208,212 +1.18(+17.11%)
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.