Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2023 11.81 11.82 11.69 11.75 480,937 -0.04(-0.33%)
Jul 28, 2023 11.52 11.81 11.52 11.78 410,515 +0.36(+3.16%)
Jul 27, 2023 11.52 11.63 11.40 11.42 409,558 -0.05(-0.43%)
Jul 26, 2023 11.43 11.55 11.40 11.47 276,300 +0.03(+0.26%)
Jul 25, 2023 11.41 11.54 11.32 11.44 349,271 +0.03(+0.26%)
Jul 24, 2023 11.26 11.48 11.26 11.41 289,135 +0.09(+0.78%)
Jul 21, 2023 11.38 11.45 11.20 11.33 493,795 +0.05(+0.43%)
Jul 20, 2023 11.57 11.68 11.20 11.28 448,951 -0.23(-2.04%)
Jul 19, 2023 11.75 11.83 11.36 11.51 421,854 -0.21(-1.75%)
Jul 18, 2023 11.49 11.78 11.40 11.72 441,456 +0.20(+1.70%)
Jul 17, 2023 11.21 11.64 11.21 11.52 482,875 +0.31(+2.79%)
Jul 14, 2023 11.44 11.51 11.11 11.21 405,385 -0.29(-2.55%)
Jul 13, 2023 11.17 11.54 11.14 11.50 502,208 +0.36(+3.25%)
Jul 12, 2023 11.21 11.27 11.12 11.14 474,842 +0.09(+0.80%)
Jul 11, 2023 10.97 11.07 10.84 11.05 337,967 +0.11(+0.98%)
Jul 10, 2023 10.57 10.97 10.57 10.94 490,704 +0.29(+2.75%)
Jul 07, 2023 10.57 10.78 10.51 10.65 373,055 +0.11(+1.02%)
Jul 06, 2023 10.41 10.57 10.23 10.54 413,188 +0.02(+0.19%)
Jul 05, 2023 10.62 10.62 10.35 10.52 520,730 -0.18(-1.64%)
Jul 03, 2023 10.72 10.89 10.59 10.70 163,389 -0.06(-0.54%)
Jun 30, 2023 10.75 10.97 10.68 10.76 660,675 +0.07(+0.64%)
Jun 29, 2023 10.31 10.70 10.31 10.69 646,390 +0.38(+3.70%)
Jun 28, 2023 10.16 10.33 10.16 10.31 348,724 +0.09(+0.86%)
Jun 27, 2023 10.09 10.30 10.07 10.22 382,225 +0.13(+1.26%)
Jun 26, 2023 10.06 10.31 10.06 10.09 434,529 -0.04(-0.39%)
Jun 23, 2023 10.19 10.26 9.928 10.13 4,045,079 -0.19(-1.80%)
Jun 22, 2023 10.46 10.46 10.20 10.32 584,589 -0.15(-1.40%)
Jun 21, 2023 10.50 10.65 10.45 10.47 435,217 -0.07(-0.65%)
Jun 20, 2023 10.41 10.56 10.29 10.53 580,579 +0.13(+1.22%)
Jun 16, 2023 10.57 10.59 10.31 10.41 1,955,227 +0.00(+0.00%)
Jun 15, 2023 10.59 10.67 10.30 10.41 600,682 +3.36(+47.71%)
May 08, 2023 7.075 7.254 6.968 7.045 399,799 +0.02(+0.28%)
May 05, 2023 7.065 7.162 6.982 7.026 381,545 +0.08(+1.12%)
May 04, 2023 7.026 7.099 6.910 6.948 345,848 -0.11(-1.51%)
May 03, 2023 7.113 7.230 7.036 7.055 468,812 -0.03(-0.41%)
May 02, 2023 7.375 7.375 7.065 7.084 426,246 -0.33(-4.45%)
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.