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

Adeia Inc. - Common Stock (NQ: ADEA )

11.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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.