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 (%)
Jul 31, 2023 11.81 11.82 11.69 11.75 480,937 -0.04(-0.33%)
Jul 28, 2023 11.52 11.81 11.52 11.78 410,515 +0.36(+3.16%)
Jul 27, 2023 11.52 11.63 11.40 11.42 409,558 -0.05(-0.43%)
Jul 26, 2023 11.43 11.55 11.40 11.47 276,300 +0.03(+0.26%)
Jul 25, 2023 11.41 11.54 11.32 11.44 349,271 +0.03(+0.26%)
Jul 24, 2023 11.26 11.48 11.26 11.41 289,135 +0.09(+0.78%)
Jul 21, 2023 11.38 11.45 11.20 11.33 493,795 +0.05(+0.43%)
Jul 20, 2023 11.57 11.68 11.20 11.28 448,951 -0.23(-2.04%)
Jul 19, 2023 11.75 11.83 11.36 11.51 421,854 -0.21(-1.75%)
Jul 18, 2023 11.49 11.78 11.40 11.72 441,456 +0.20(+1.70%)
Jul 17, 2023 11.21 11.64 11.21 11.52 482,875 +0.31(+2.79%)
Jul 14, 2023 11.44 11.51 11.11 11.21 405,385 -0.29(-2.55%)
Jul 13, 2023 11.17 11.54 11.14 11.50 502,208 +0.36(+3.25%)
Jul 12, 2023 11.21 11.27 11.12 11.14 474,842 +0.09(+0.80%)
Jul 11, 2023 10.97 11.07 10.84 11.05 337,967 +0.11(+0.98%)
Jul 10, 2023 10.57 10.97 10.57 10.94 490,704 +0.29(+2.75%)
Jul 07, 2023 10.57 10.78 10.51 10.65 373,055 +0.11(+1.02%)
Jul 06, 2023 10.41 10.57 10.23 10.54 413,188 +0.02(+0.19%)
Jul 05, 2023 10.62 10.62 10.35 10.52 520,730 -0.18(-1.64%)
Jul 03, 2023 10.72 10.89 10.59 10.70 163,389 -0.06(-0.54%)
Jun 30, 2023 10.75 10.97 10.68 10.76 660,675 +0.07(+0.64%)
Jun 29, 2023 10.31 10.70 10.31 10.69 646,390 +0.38(+3.70%)
Jun 28, 2023 10.16 10.33 10.16 10.31 348,724 +0.09(+0.86%)
Jun 27, 2023 10.09 10.30 10.07 10.22 382,225 +0.13(+1.26%)
Jun 26, 2023 10.06 10.31 10.06 10.09 434,529 -0.04(-0.39%)
Jun 23, 2023 10.19 10.26 9.928 10.13 4,045,079 -0.19(-1.80%)
Jun 22, 2023 10.46 10.46 10.20 10.32 584,589 -0.15(-1.40%)
Jun 21, 2023 10.50 10.65 10.45 10.47 435,217 -0.07(-0.65%)
Jun 20, 2023 10.41 10.56 10.29 10.53 580,579 +0.13(+1.22%)
Jun 16, 2023 10.57 10.59 10.31 10.41 1,955,227 +0.00(+0.00%)
Jun 15, 2023 10.59 10.67 10.30 10.41 600,682 -0.12(-1.11%)
Jun 14, 2023 10.45 10.55 10.37 10.52 679,203 +0.13(+1.22%)
Jun 13, 2023 10.34 10.58 10.25 10.40 526,108 +0.06(+0.57%)
Jun 12, 2023 10.12 10.45 10.02 10.34 468,704 +0.19(+1.83%)
Jun 09, 2023 10.29 10.39 10.12 10.15 401,054 -0.15(-1.42%)
Jun 08, 2023 10.30 10.44 10.22 10.30 429,714 -0.05(-0.47%)
Jun 07, 2023 10.21 10.49 10.21 10.35 625,193 +0.21(+2.02%)
Jun 06, 2023 9.772 10.29 9.723 10.14 540,010 +0.32(+3.28%)
Jun 05, 2023 10.39 10.39 9.726 9.821 645,408 -0.51(-4.92%)
Jun 02, 2023 9.752 10.35 9.742 10.33 736,702 +0.70(+7.31%)
Jun 01, 2023 9.508 9.679 9.019 9.625 803,100 +0.04(+0.41%)
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%)
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.