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

Adeia Inc. - Common Stock (NQ: ADEA )

11.77 -0.03 (-0.25%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 28, 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 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%)
Apr 01, 2024 10.79 10.81 10.58 10.71 371,338 -0.12(-1.10%)
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.