Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	12.39	12.41	12.08	12.23	421,782	-0.16(-1.27%)
Dec 28, 2023	12.34	12.51	12.21	12.39	309,840	+0.01(+0.08%)
Dec 27, 2023	12.09	12.55	12.07	12.38	572,005	+0.35(+2.87%)
Dec 26, 2023	11.75	12.07	11.71	12.03	392,390	+0.32(+2.70%)
Dec 22, 2023	11.74	11.77	11.53	11.72	483,069	+0.08(+0.68%)
Dec 21, 2023	11.39	11.64	11.36	11.64	358,847	+0.33(+2.88%)
Dec 20, 2023	11.34	11.80	11.27	11.31	628,426	-0.05(-0.43%)
Dec 19, 2023	11.25	11.45	11.20	11.36	598,146	+0.18(+1.59%)
Dec 18, 2023	10.99	11.27	10.85	11.18	527,408	+0.22(+1.98%)
Dec 15, 2023	10.93	11.03	10.71	10.97	3,899,719	+0.13(+1.18%)
Dec 14, 2023	10.65	10.86	10.54	10.84	931,355	+0.30(+2.81%)
Dec 13, 2023	10.22	10.54	9.941	10.54	734,176	+0.36(+3.49%)
Dec 12, 2023	9.971	10.23	9.921	10.19	601,322	+0.19(+1.88%)
Dec 11, 2023	9.783	10.02	9.744	10.00	526,197	+0.24(+2.43%)
Dec 08, 2023	9.516	9.783	9.498	9.763	273,847	+0.22(+2.28%)
Dec 07, 2023	9.388	9.605	9.339	9.546	332,577	+0.20(+2.11%)
Dec 06, 2023	9.556	9.699	9.349	9.349	475,481	-0.10(-1.10%)
Dec 05, 2023	9.497	9.605	9.280	9.452	629,914	-0.04(-0.47%)
Dec 04, 2023	9.359	9.536	9.324	9.497	426,676	+0.08(+0.84%)

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.