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

Adeia Inc. - Common Stock (NQ: ADEA )

11.63 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 7.605 7.663 7.399 7.478 535,327 -0.15(-1.93%)
Apr 27, 2023 7.771 7.816 7.438 7.624 368,056 -0.15(-1.89%)
Apr 26, 2023 7.712 8.001 7.605 7.771 715,893 +0.04(+0.51%)
Apr 25, 2023 7.801 7.801 7.663 7.732 365,343 -0.16(-1.99%)
Apr 24, 2023 7.889 8.006 7.810 7.889 286,981 +0.00(+0.00%)
Apr 21, 2023 7.928 8.011 7.840 7.889 360,952 -0.05(-0.62%)
Apr 20, 2023 7.918 8.011 7.864 7.938 374,402 +0.01(+0.12%)
Apr 19, 2023 7.947 7.962 7.840 7.928 540,244 -0.08(-0.98%)
Apr 18, 2023 7.879 8.035 7.820 8.006 501,492 +0.14(+1.74%)
Apr 17, 2023 7.742 7.879 7.663 7.869 340,475 +0.08(+1.01%)
Apr 14, 2023 7.840 7.918 7.722 7.791 323,119 -0.03(-0.38%)
Apr 13, 2023 7.752 7.986 7.722 7.820 376,734 +0.08(+1.01%)
Apr 12, 2023 7.986 8.035 7.742 7.742 353,645 -0.21(-2.59%)
Apr 11, 2023 8.055 8.081 7.889 7.947 346,761 -0.08(-0.98%)
Apr 10, 2023 7.859 8.104 7.770 8.026 1,205,623 +0.14(+1.74%)
Apr 06, 2023 8.153 8.153 7.845 7.889 418,667 -0.23(-2.89%)
Apr 05, 2023 8.143 8.251 8.065 8.123 434,399 -0.06(-0.78%)
Apr 04, 2023 8.544 8.613 7.928 8.187 440,308 -0.37(-4.29%)
Apr 03, 2023 8.681 8.730 8.349 8.554 460,907 -0.12(-1.35%)
Mar 31, 2023 8.466 8.681 8.456 8.672 582,814 +0.27(+3.20%)
Mar 30, 2023 8.280 8.417 8.251 8.402 316,495 +0.09(+1.12%)
Mar 29, 2023 8.192 8.378 8.123 8.309 523,748 +0.12(+1.43%)
Mar 28, 2023 8.172 8.202 7.991 8.192 516,227 -0.03(-0.36%)
Mar 27, 2023 7.957 8.261 7.918 8.221 523,348 +0.34(+4.35%)
Mar 24, 2023 7.791 7.928 7.722 7.879 361,906 +0.01(+0.12%)
Mar 23, 2023 7.947 8.202 7.859 7.869 351,729 -0.06(-0.74%)
Mar 22, 2023 8.192 8.231 7.928 7.928 441,346 -0.25(-3.11%)
Mar 21, 2023 8.280 8.446 7.957 8.182 507,167 +0.04(+0.48%)
Mar 20, 2023 8.153 8.329 8.094 8.143 598,105 +0.09(+1.09%)
Mar 17, 2023 8.437 8.437 8.006 8.055 3,002,673 -0.28(-3.40%)
Mar 16, 2023 8.035 8.691 7.996 8.339 589,366 +0.20(+2.40%)
Mar 15, 2023 8.133 8.251 7.982 8.143 634,702 -0.16(-1.89%)
Mar 14, 2023 8.515 8.642 8.231 8.300 556,161 -0.03(-0.35%)
Mar 13, 2023 8.718 8.752 8.290 8.329 567,022 -0.51(-5.73%)
Mar 10, 2023 8.806 9.049 8.728 8.835 557,415 +0.00(+0.00%)
Mar 09, 2023 8.903 9.044 8.728 8.835 609,697 -0.06(-0.66%)
Mar 08, 2023 8.991 9.039 8.767 8.893 701,762 -0.08(-0.87%)
Mar 07, 2023 9.146 9.146 8.718 8.971 1,028,295 -0.19(-2.12%)
Mar 06, 2023 9.360 9.433 9.078 9.166 823,342 -0.40(-4.17%)
Mar 03, 2023 9.672 9.730 9.467 9.565 414,164 -0.03(-0.30%)
Mar 02, 2023 9.604 9.942 9.438 9.594 349,210 +0.01(+0.10%)
Mar 01, 2023 9.477 9.964 9.477 9.584 406,962 -0.01(-0.10%)
Feb 28, 2023 9.565 9.672 9.409 9.594 853,126 +0.10(+1.02%)
Feb 27, 2023 9.925 10.05 9.487 9.497 517,746 -0.43(-4.31%)
Feb 24, 2023 10.23 10.29 9.842 9.925 444,542 -0.44(-4.23%)
Feb 23, 2023 10.14 10.75 9.934 10.36 751,894 +0.23(+2.31%)
Feb 22, 2023 9.934 10.27 9.925 10.13 725,923 +0.22(+2.26%)
Feb 21, 2023 10.11 10.25 9.742 9.905 417,374 -0.41(-3.96%)
Feb 17, 2023 10.58 10.58 10.26 10.31 422,741 -0.20(-1.94%)
Feb 16, 2023 10.70 10.91 10.47 10.52 330,785 -0.30(-2.79%)
Feb 15, 2023 10.44 10.83 10.39 10.82 335,406 +0.32(+3.06%)
Feb 14, 2023 10.69 10.82 10.48 10.50 263,540 -0.22(-2.09%)
Feb 13, 2023 10.78 10.91 10.68 10.72 266,742 -0.05(-0.45%)
Feb 10, 2023 10.47 10.79 10.45 10.77 268,496 +0.29(+2.79%)
Feb 09, 2023 10.81 11.04 10.39 10.48 324,146 -0.32(-2.97%)
Feb 08, 2023 10.72 10.81 10.64 10.80 350,428 +0.03(+0.27%)
Feb 07, 2023 10.40 10.81 10.28 10.77 464,828 +0.36(+3.46%)
Feb 06, 2023 10.86 10.90 10.28 10.41 535,857 -0.47(-4.29%)
Feb 03, 2023 10.59 11.03 10.59 10.88 629,288 +0.15(+1.36%)
Feb 02, 2023 10.96 11.35 10.59 10.73 609,420 -0.18(-1.69%)
Feb 01, 2023 10.71 11.08 10.63 10.92 724,637 +0.26(+2.47%)
Jan 31, 2023 10.66 10.82 10.57 10.65 752,421 -0.01(-0.09%)
Jan 30, 2023 10.68 10.86 10.56 10.66 366,750 -0.18(-1.62%)
Jan 27, 2023 11.00 11.30 10.81 10.84 412,672 -0.18(-1.68%)
Jan 26, 2023 10.70 11.04 10.61 11.02 753,945 +0.37(+3.47%)
Jan 25, 2023 10.41 10.66 10.32 10.65 415,758 +0.16(+1.48%)
Jan 24, 2023 10.49 10.61 10.34 10.50 315,097 -0.07(-0.65%)
Jan 23, 2023 10.20 10.71 10.20 10.57 761,342 +0.37(+3.63%)
Jan 20, 2023 10.37 10.50 10.11 10.20 1,263,759 -0.06(-0.57%)
Jan 19, 2023 10.44 10.70 10.17 10.26 454,084 -0.26(-2.50%)
Jan 18, 2023 10.74 10.80 10.41 10.52 364,708 -0.20(-1.91%)
Jan 17, 2023 10.64 10.74 10.41 10.72 275,067 +0.10(+0.92%)
Jan 13, 2023 10.53 10.66 10.29 10.63 305,829 +0.01(+0.09%)
Jan 12, 2023 10.62 10.75 10.51 10.62 519,117 +0.07(+0.65%)
Jan 11, 2023 10.46 10.60 10.35 10.55 412,025 +0.12(+1.12%)
Jan 10, 2023 10.31 10.45 10.25 10.43 437,101 +0.09(+0.85%)
Jan 09, 2023 10.45 10.60 10.23 10.34 881,257 -0.03(-0.28%)
Jan 06, 2023 10.16 10.46 10.16 10.37 468,712 +0.21(+2.11%)
Jan 05, 2023 9.866 10.17 9.769 10.16 457,353 +0.28(+2.86%)
Jan 04, 2023 9.808 10.01 9.604 9.876 436,019 +0.17(+1.70%)
Jan 03, 2023 9.351 9.847 9.214 9.711 623,860 +0.48(+5.16%)
Dec 30, 2022 9.176 9.273 9.000 9.234 294,799 -0.02(-0.21%)
Dec 29, 2022 9.117 9.307 9.049 9.253 303,753 +0.21(+2.37%)
Dec 28, 2022 9.234 9.365 9.020 9.039 281,045 -0.19(-2.11%)
Dec 27, 2022 9.214 9.341 9.069 9.234 315,060 +0.01(+0.11%)
Dec 23, 2022 9.146 9.370 9.088 9.224 253,986 +0.01(+0.11%)
Dec 22, 2022 9.000 9.253 8.767 9.214 404,883 +0.13(+1.39%)
Dec 21, 2022 9.195 9.287 8.942 9.088 902,769 -0.01(-0.11%)
Dec 20, 2022 9.069 9.409 8.981 9.098 578,696 -0.02(-0.21%)
Dec 19, 2022 9.419 9.419 8.835 9.117 650,068 -0.30(-3.20%)
Dec 16, 2022 9.477 9.720 9.380 9.419 3,503,738 -0.05(-0.51%)
Dec 15, 2022 9.730 9.934 9.360 9.467 536,643 -0.37(-3.76%)
Dec 14, 2022 10.29 10.29 9.672 9.837 477,341 -0.34(-3.35%)
Dec 13, 2022 10.39 10.58 10.14 10.18 443,635 +0.01(+0.10%)
Dec 12, 2022 9.866 10.28 9.827 10.17 356,650 +0.21(+2.15%)
Dec 09, 2022 10.07 10.36 9.944 9.954 328,949 -0.30(-2.94%)
Dec 08, 2022 10.49 10.76 10.23 10.26 361,933 -0.18(-1.77%)
Dec 07, 2022 10.59 10.84 10.38 10.44 384,883 -0.18(-1.65%)
Dec 06, 2022 10.57 10.96 10.57 10.62 464,739 +0.04(+0.37%)
Dec 05, 2022 10.65 10.74 10.44 10.58 774,017 +0.05(+0.46%)
Dec 02, 2022 10.09 10.64 10.06 10.53 607,953 +0.23(+2.27%)
Dec 01, 2022 10.65 11.19 9.847 10.29 697,231 -0.46(-4.25%)
Nov 30, 2022 10.28 10.78 10.20 10.75 887,875 +0.55(+5.44%)
Nov 29, 2022 9.983 10.36 9.983 10.20 451,027 +0.18(+1.75%)
Nov 28, 2022 9.799 10.13 9.790 10.02 414,598 +0.09(+0.88%)
Nov 25, 2022 9.896 10.01 9.828 9.935 162,320 -0.01(-0.10%)
Nov 23, 2022 9.712 10.07 9.693 9.945 307,898 +0.16(+1.68%)
Nov 22, 2022 9.402 9.819 9.368 9.780 394,377 +0.38(+4.02%)
Nov 21, 2022 9.567 9.654 9.228 9.402 329,162 -0.16(-1.72%)
Nov 18, 2022 9.693 9.993 9.514 9.567 422,102 +0.05(+0.51%)
Nov 17, 2022 9.586 9.978 9.480 9.519 416,129 -0.20(-2.09%)
Nov 16, 2022 9.838 9.848 9.528 9.722 504,964 -0.23(-2.33%)
Nov 15, 2022 10.19 10.32 9.896 9.954 478,650 -0.21(-2.10%)
Nov 14, 2022 9.693 10.68 9.509 10.17 775,734 +0.29(+2.94%)
Nov 11, 2022 9.993 10.32 9.828 9.877 860,421 -0.03(-0.29%)
Nov 10, 2022 10.43 10.43 9.267 9.906 1,066,473 -0.91(-8.42%)
Nov 09, 2022 10.79 11.07 10.64 10.82 559,116 +0.05(+0.45%)
Nov 08, 2022 10.78 11.08 10.50 10.77 561,863 -0.11(-0.98%)
Nov 07, 2022 10.78 11.03 10.68 10.87 733,727 +0.09(+0.81%)
Nov 04, 2022 11.11 11.22 10.61 10.79 970,920 -0.22(-2.02%)
Nov 03, 2022 11.04 11.07 10.48 11.01 526,288 -0.22(-1.98%)
Nov 02, 2022 10.97 11.47 10.93 11.23 650,723 +0.07(+0.61%)
Nov 01, 2022 10.93 11.28 10.67 11.16 593,082 +0.34(+3.13%)
Oct 31, 2022 10.13 11.00 10.08 10.83 978,243 +0.70(+6.88%)
Oct 28, 2022 10.33 10.47 10.00 10.13 927,722 -0.27(-2.61%)
Oct 27, 2022 10.43 10.75 10.32 10.40 602,345 +0.08(+0.75%)
Oct 26, 2022 10.36 10.63 10.17 10.32 844,851 -0.05(-0.47%)
Oct 25, 2022 10.46 10.78 10.32 10.37 627,297 -0.09(-0.83%)
Oct 24, 2022 10.30 10.52 10.01 10.46 445,909 +0.16(+1.60%)
Oct 21, 2022 10.30 10.51 10.14 10.29 537,181 +0.12(+1.14%)
Oct 20, 2022 10.08 10.30 10.00 10.18 627,640 +0.09(+0.86%)
Oct 19, 2022 10.06 10.31 9.925 10.09 752,836 -0.09(-0.86%)
Oct 18, 2022 10.24 10.32 10.09 10.18 629,547 +0.19(+1.94%)
Oct 17, 2022 10.08 10.33 9.785 9.983 774,950 -0.11(-1.06%)
Oct 14, 2022 10.67 10.88 10.07 10.09 809,366 -0.24(-2.34%)
Oct 13, 2022 9.151 10.54 8.981 10.33 1,396,500 +1.03(+11.03%)
Oct 12, 2022 8.783 9.393 8.555 9.306 967,834 +0.58(+6.66%)
Oct 11, 2022 9.170 9.393 8.589 8.725 1,340,645 -0.66(-7.02%)
Oct 10, 2022 9.044 9.538 8.841 9.383 1,210,158 +0.32(+3.53%)
Oct 07, 2022 8.357 9.272 8.245 9.063 1,342,590 +0.52(+6.12%)
Oct 06, 2022 8.134 8.666 7.931 8.541 1,761,904 +0.21(+2.56%)
Oct 05, 2022 8.124 8.626 7.911 8.328 1,739,894 +0.17(+2.14%)
Oct 04, 2022 7.166 8.357 7.166 8.153 2,189,514 +1.19(+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.