Skip to main content

Adeia Inc. - Common Stock (NQ: ADEA )

10.94 -0.15 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.96 11.07 10.84 10.94 313,374 -0.15(-1.35%)
Jun 13, 2024 11.44 11.44 11.01 11.09 345,112 -0.42(-3.65%)
Jun 12, 2024 11.76 11.76 11.32 11.51 593,350 +0.24(+2.13%)
Jun 11, 2024 11.39 11.39 11.20 11.27 382,381 -0.24(-2.09%)
Jun 10, 2024 11.42 11.53 11.36 11.51 332,008 -0.10(-0.86%)
Jun 07, 2024 11.75 11.80 11.54 11.61 313,270 -0.26(-2.19%)
Jun 06, 2024 11.78 11.98 11.78 11.87 277,899 -0.02(-0.17%)
Jun 05, 2024 11.71 11.97 11.66 11.89 353,077 +0.20(+1.71%)
Jun 04, 2024 11.65 11.71 11.51 11.69 546,479 -0.08(-0.68%)
Jun 03, 2024 11.84 11.90 11.43 11.77 500,852 -0.06(-0.51%)
May 31, 2024 11.84 12.00 11.49 11.83 607,275 +0.01(+0.08%)
May 30, 2024 11.56 11.84 11.44 11.82 451,865 +0.37(+3.23%)
May 29, 2024 11.42 11.52 11.28 11.45 374,265 -0.15(-1.29%)
May 28, 2024 11.83 11.86 11.47 11.60 277,747 -0.15(-1.28%)
May 24, 2024 11.75 11.90 11.64 11.75 437,957 +0.08(+0.68%)
May 23, 2024 11.64 11.71 11.51 11.67 371,517 +0.04(+0.34%)
May 22, 2024 11.66 11.66 11.50 11.63 440,499 -0.05(-0.42%)
May 21, 2024 11.34 11.71 11.30 11.68 304,743 +0.31(+2.70%)
May 20, 2024 11.48 11.54 11.34 11.37 241,703 -0.16(-1.38%)
May 17, 2024 11.53 11.61 11.38 11.53 395,648 +0.05(+0.43%)
May 16, 2024 11.47 11.54 11.38 11.48 318,901 -0.03(-0.26%)
May 15, 2024 11.32 11.54 11.25 11.51 421,703 +0.30(+2.65%)
May 14, 2024 11.27 11.27 11.10 11.21 349,045 +0.18(+1.62%)
May 13, 2024 11.28 11.29 11.02 11.04 370,518 -0.12(-1.07%)
May 10, 2024 11.13 11.19 10.95 11.15 469,943 +0.02(+0.18%)
May 09, 2024 11.03 11.18 10.93 11.13 532,871 +0.04(+0.36%)
May 08, 2024 10.80 11.12 10.55 11.10 730,383 +0.16(+1.45%)
May 07, 2024 10.41 11.08 10.22 10.94 990,227 +1.03(+10.41%)
May 06, 2024 9.935 10.000 9.836 9.905 473,805 +0.06(+0.60%)
May 03, 2024 10.16 10.16 9.816 9.846 457,588 -0.08(-0.80%)
May 02, 2024 9.836 9.955 9.767 9.925 278,261 +0.21(+2.14%)
May 01, 2024 9.826 10.03 9.687 9.717 359,757 -0.04(-0.41%)
Apr 30, 2024 10.27 10.27 9.737 9.757 488,365 -0.42(-4.09%)
Apr 29, 2024 10.09 10.28 10.09 10.17 261,722 +0.12(+1.23%)
Apr 26, 2024 10.10 10.18 10.000 10.05 273,340 -0.01(-0.15%)
Apr 25, 2024 10.04 10.11 9.925 10.06 376,316 -0.11(-1.07%)
Apr 24, 2024 10.27 10.28 10.11 10.17 327,779 -0.12(-1.16%)
Apr 23, 2024 9.935 10.40 9.935 10.29 453,955 +0.41(+4.11%)
Apr 22, 2024 9.945 10.02 9.856 9.886 477,695 +0.03(+0.30%)
Apr 19, 2024 9.618 9.910 9.618 9.856 487,240 +0.21(+2.16%)
Apr 18, 2024 9.846 9.965 9.618 9.648 412,549 -0.16(-1.62%)
Apr 17, 2024 10.08 10.15 9.796 9.806 416,501 -0.18(-1.79%)
Apr 16, 2024 10.06 10.09 9.777 9.985 463,921 -0.12(-1.18%)
Apr 15, 2024 10.16 10.21 9.995 10.10 473,229 -0.01(-0.10%)
Apr 12, 2024 10.24 10.28 10.08 10.11 384,962 -0.21(-2.02%)
Apr 11, 2024 10.36 10.38 10.12 10.32 350,724 -0.01(-0.10%)
Apr 10, 2024 10.43 10.50 10.24 10.33 452,979 -0.34(-3.16%)
Apr 09, 2024 10.70 10.71 10.48 10.67 352,457 +0.01(+0.14%)
Apr 08, 2024 10.64 10.70 10.57 10.65 311,580 +0.05(+0.51%)
Apr 05, 2024 10.68 10.76 10.57 10.60 393,990 -0.09(-0.83%)
Apr 04, 2024 10.74 10.95 10.66 10.69 653,055 +0.08(+0.75%)
Apr 03, 2024 10.45 10.67 10.45 10.61 404,193 +0.05(+0.47%)
Apr 02, 2024 10.58 10.58 10.40 10.56 599,419 -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.