Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	10.75	10.87	10.70	10.83	676,443	+0.11(+1.02%)
Mar 27, 2024	10.63	10.84	10.59	10.72	466,919	+0.24(+2.27%)
Mar 26, 2024	10.58	10.63	10.41	10.48	344,913	-0.02(-0.19%)
Mar 25, 2024	10.52	10.59	10.42	10.50	356,459	+0.01(+0.09%)
Mar 22, 2024	11.00	11.00	10.48	10.49	393,424	-0.44(-3.99%)
Mar 21, 2024	10.79	11.03	10.77	10.93	905,202	+0.23(+2.13%)
Mar 20, 2024	10.78	10.85	10.65	10.70	673,004	-0.12(-1.10%)
Mar 19, 2024	10.85	10.92	10.73	10.82	321,242	-0.03(-0.27%)
Mar 18, 2024	11.01	11.32	10.82	10.85	425,785	-0.21(-1.88%)
Mar 15, 2024	10.67	11.15	10.67	11.06	2,118,035	+0.28(+2.58%)
Mar 14, 2024	10.88	10.91	10.65	10.78	486,287	-0.15(-1.36%)
Mar 13, 2024	10.92	11.07	10.82	10.93	479,825	-0.02(-0.18%)
Mar 12, 2024	10.94	11.05	10.82	10.95	397,292	+0.02(+0.18%)
Mar 11, 2024	11.23	11.27	10.91	10.93	471,696	-0.34(-2.99%)
Mar 08, 2024	11.22	11.34	11.02	11.26	535,567	+0.10(+0.88%)
Mar 07, 2024	10.95	11.26	10.90	11.17	571,563	+0.27(+2.45%)
Mar 06, 2024	11.17	11.26	10.76	10.90	615,200	-0.25(-2.21%)
Mar 05, 2024	11.23	11.38	11.01	11.15	714,632	-0.30(-2.59%)
Mar 04, 2024	11.38	11.89	11.34	11.44	700,174	+0.06(+0.52%)

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.