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 (%)
Apr 28, 2023	7.540	7.599	7.337	7.414	539,899	-0.15(-1.93%)
Apr 27, 2023	7.705	7.750	7.375	7.560	371,199	-0.15(-1.89%)
Apr 26, 2023	7.647	7.933	7.540	7.705	722,007	+0.04(+0.51%)
Apr 25, 2023	7.734	7.734	7.599	7.667	368,463	-0.16(-1.99%)
Apr 24, 2023	7.822	7.938	7.744	7.822	289,431	+0.00(+0.00%)
Apr 21, 2023	7.861	7.943	7.773	7.822	364,034	-0.05(-0.62%)
Apr 20, 2023	7.851	7.943	7.798	7.870	377,599	+0.01(+0.12%)
Apr 19, 2023	7.880	7.895	7.773	7.861	544,857	-0.08(-0.98%)
Apr 18, 2023	7.812	7.967	7.754	7.938	505,774	+0.14(+1.74%)
Apr 17, 2023	7.676	7.812	7.599	7.802	343,383	+0.08(+1.00%)
Apr 14, 2023	7.773	7.851	7.657	7.725	325,879	-0.03(-0.38%)
Apr 13, 2023	7.686	7.919	7.657	7.754	379,951	+0.08(+1.01%)
Apr 12, 2023	7.919	7.967	7.676	7.676	356,665	-0.20(-2.59%)
Apr 11, 2023	7.987	8.012	7.822	7.880	349,722	-0.08(-0.98%)
Apr 10, 2023	7.793	8.035	7.705	7.958	1,215,918	+0.14(+1.74%)
Apr 06, 2023	8.084	8.084	7.778	7.822	422,243	-0.23(-2.89%)
Apr 05, 2023	8.074	8.181	7.996	8.055	438,109	-0.06(-0.78%)
Apr 04, 2023	8.472	8.540	7.861	8.118	444,068	-0.36(-4.29%)

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.