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 28, 2023 7.540 7.599 7.337 7.414 539,899 -0.15(-1.93%)
Apr 27, 2023 7.705 7.750 7.375 7.560 371,199 -0.15(-1.89%)
Apr 26, 2023 7.647 7.933 7.540 7.705 722,007 +0.04(+0.51%)
Apr 25, 2023 7.734 7.734 7.599 7.667 368,463 -0.16(-1.99%)
Apr 24, 2023 7.822 7.938 7.744 7.822 289,431 +0.00(+0.00%)
Apr 21, 2023 7.861 7.943 7.773 7.822 364,034 -0.05(-0.62%)
Apr 20, 2023 7.851 7.943 7.798 7.870 377,599 +0.01(+0.12%)
Apr 19, 2023 7.880 7.895 7.773 7.861 544,857 -0.08(-0.98%)
Apr 18, 2023 7.812 7.967 7.754 7.938 505,774 +0.14(+1.74%)
Apr 17, 2023 7.676 7.812 7.599 7.802 343,383 +0.08(+1.00%)
Apr 14, 2023 7.773 7.851 7.657 7.725 325,879 -0.03(-0.38%)
Apr 13, 2023 7.686 7.919 7.657 7.754 379,951 +0.08(+1.01%)
Apr 12, 2023 7.919 7.967 7.676 7.676 356,665 -0.20(-2.59%)
Apr 11, 2023 7.987 8.012 7.822 7.880 349,722 -0.08(-0.98%)
Apr 10, 2023 7.793 8.035 7.705 7.958 1,215,918 +0.14(+1.74%)
Apr 06, 2023 8.084 8.084 7.778 7.822 422,243 -0.23(-2.89%)
Apr 05, 2023 8.074 8.181 7.996 8.055 438,109 -0.06(-0.78%)
Apr 04, 2023 8.472 8.540 7.861 8.118 444,068 -0.36(-4.29%)
Apr 03, 2023 8.608 8.656 8.278 8.482 464,843 -0.12(-1.35%)
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%)
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%)
Dec 01, 2022 10.56 11.10 9.764 10.21 703,185 -0.45(-4.25%)
Nov 30, 2022 10.19 10.69 10.11 10.66 895,457 +0.55(+5.44%)
Nov 29, 2022 9.899 10.27 9.899 10.11 454,879 +0.17(+1.75%)
Nov 28, 2022 9.716 10.04 9.707 9.937 418,138 +0.09(+0.88%)
Nov 25, 2022 9.812 9.930 9.745 9.851 163,706 -0.01(-0.10%)
Nov 23, 2022 9.630 9.985 9.611 9.860 310,527 +0.16(+1.68%)
Nov 22, 2022 9.323 9.736 9.289 9.697 397,745 +0.37(+4.02%)
Nov 21, 2022 9.486 9.572 9.150 9.323 331,973 -0.16(-1.72%)
Nov 18, 2022 9.611 9.908 9.433 9.486 425,706 +0.05(+0.51%)
Nov 17, 2022 9.505 9.894 9.400 9.438 419,683 -0.20(-2.09%)
Nov 16, 2022 9.755 9.764 9.448 9.640 509,276 -0.23(-2.33%)
Nov 15, 2022 10.10 10.23 9.812 9.870 482,738 -0.21(-2.09%)
Nov 14, 2022 9.611 10.59 9.428 10.08 782,359 +0.29(+2.94%)
Nov 11, 2022 9.908 10.23 9.745 9.793 867,768 -0.03(-0.29%)
Nov 10, 2022 10.34 10.34 9.188 9.822 1,075,581 -0.90(-8.42%)
Nov 09, 2022 10.70 10.97 10.55 10.72 563,891 +0.05(+0.45%)
Nov 08, 2022 10.69 10.98 10.41 10.68 566,661 -0.11(-0.98%)
Nov 07, 2022 10.69 10.94 10.59 10.78 739,993 +0.09(+0.81%)
Nov 04, 2022 11.01 11.13 10.52 10.70 979,211 -0.22(-2.02%)
Nov 03, 2022 10.95 10.97 10.39 10.92 530,782 -0.22(-1.98%)
Nov 02, 2022 10.88 11.38 10.84 11.14 656,280 +0.07(+0.61%)
Nov 01, 2022 10.84 11.19 10.58 11.07 598,147 +0.34(+3.13%)
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.