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 (%)
Feb 29, 2024	11.32	11.37	11.09	11.19	863,176	-0.05(-0.44%)
Feb 28, 2024	11.25	11.39	11.11	11.24	397,298	-0.17(-1.47%)
Feb 27, 2024	11.18	11.49	11.16	11.41	516,588	+0.31(+2.76%)
Feb 26, 2024	11.15	11.15	10.93	11.11	566,740	-0.11(-0.97%)
Feb 23, 2024	11.03	11.48	10.93	11.21	553,127	+0.32(+2.90%)
Feb 22, 2024	11.79	11.82	10.86	10.90	795,077	-0.81(-6.91%)
Feb 21, 2024	11.37	11.97	10.69	11.71	1,138,678	+0.00(+0.00%)
Feb 20, 2024	11.81	11.89	11.57	11.71	641,272	-0.26(-2.15%)
Feb 16, 2024	12.19	12.22	11.93	11.96	733,957	-0.25(-2.02%)
Feb 15, 2024	11.75	12.36	11.75	12.21	613,872	+0.48(+4.12%)
Feb 14, 2024	11.76	11.90	11.64	11.73	529,477	+0.19(+1.63%)
Feb 13, 2024	12.29	12.31	11.47	11.54	851,755	-1.19(-9.38%)
Feb 12, 2024	13.03	13.22	12.72	12.73	747,943	-0.18(-1.38%)
Feb 09, 2024	12.85	12.96	12.64	12.91	655,857	+0.13(+1.00%)
Feb 08, 2024	12.70	12.93	12.52	12.78	507,066	+0.11(+0.86%)
Feb 07, 2024	12.56	12.71	12.43	12.68	422,599	+0.17(+1.34%)
Feb 06, 2024	12.29	12.53	12.24	12.51	420,992	+0.17(+1.36%)
Feb 05, 2024	12.22	12.46	11.98	12.34	407,001	-0.03(-0.24%)
Feb 02, 2024	12.22	12.45	12.12	12.37	299,315	+0.00(+0.00%)

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.