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

Adeia Inc. - Common Stock (NQ: ADEA )

10.01 +0.21 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 01, 2024 9.910 10.12 9.770 9.800 356,711 -0.04(-0.41%)
Apr 30, 2024 10.36 10.36 9.820 9.840 484,230 -0.42(-4.09%)
Apr 29, 2024 10.18 10.37 10.18 10.26 259,506 +0.12(+1.23%)
Apr 26, 2024 10.19 10.27 10.09 10.13 271,026 -0.02(-0.15%)
Apr 25, 2024 10.13 10.20 10.01 10.15 373,130 -0.11(-1.07%)
Apr 24, 2024 10.36 10.37 10.20 10.26 325,004 -0.12(-1.16%)
Apr 23, 2024 10.02 10.49 10.02 10.38 450,112 +0.41(+4.11%)
Apr 22, 2024 10.03 10.11 9.940 9.970 473,651 +0.03(+0.30%)
Apr 19, 2024 9.700 9.995 9.700 9.940 483,115 +0.21(+2.16%)
Apr 18, 2024 9.930 10.05 9.700 9.730 409,056 -0.16(-1.62%)
Apr 17, 2024 10.17 10.24 9.880 9.890 412,975 -0.18(-1.79%)
Apr 16, 2024 10.15 10.18 9.860 10.07 459,993 -0.12(-1.18%)
Apr 15, 2024 10.25 10.30 10.08 10.19 469,222 -0.01(-0.10%)
Apr 12, 2024 10.33 10.37 10.16 10.20 381,703 -0.21(-2.02%)
Apr 11, 2024 10.45 10.47 10.21 10.41 347,755 -0.01(-0.10%)
Apr 10, 2024 10.52 10.59 10.33 10.42 449,144 -0.34(-3.16%)
Apr 09, 2024 10.79 10.80 10.57 10.76 349,473 +0.02(+0.14%)
Apr 08, 2024 10.73 10.79 10.66 10.74 308,942 +0.05(+0.51%)
Apr 05, 2024 10.77 10.85 10.66 10.69 390,654 -0.09(-0.83%)
Apr 04, 2024 10.83 11.04 10.75 10.78 647,526 +0.08(+0.75%)
Apr 03, 2024 10.54 10.76 10.54 10.70 400,771 +0.05(+0.47%)
Apr 02, 2024 10.67 10.67 10.49 10.65 594,344 -0.15(-1.39%)
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.