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

Adeia Inc. - Common Stock (NQ: ADEA )

11.83 +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 (%)
May 31, 2023 9.440 9.654 9.225 9.586 2,383,756 +0.04(+0.41%)
May 30, 2023 9.567 9.918 9.264 9.547 778,540 -0.01(-0.10%)
May 26, 2023 9.127 9.567 9.127 9.557 342,721 +0.47(+5.16%)
May 25, 2023 8.981 9.224 8.913 9.088 459,809 +0.10(+1.08%)
May 24, 2023 8.913 9.010 8.874 8.991 373,072 +0.04(+0.43%)
May 23, 2023 9.097 9.302 8.874 8.952 524,766 -0.20(-2.23%)
May 22, 2023 9.039 9.292 8.913 9.156 674,484 +0.14(+1.51%)
May 19, 2023 9.039 9.039 8.769 9.020 502,093 +0.08(+0.87%)
May 18, 2023 9.010 9.083 8.738 8.942 558,942 -0.09(-0.97%)
May 17, 2023 8.884 9.117 8.767 9.029 569,671 +0.17(+1.86%)
May 16, 2023 8.971 9.062 8.845 8.864 463,914 -0.15(-1.62%)
May 15, 2023 8.757 9.102 8.709 9.010 621,608 +0.27(+3.11%)
May 12, 2023 8.611 8.757 8.232 8.738 431,840 +0.15(+1.70%)
May 11, 2023 8.475 8.631 8.378 8.592 581,821 +0.13(+1.49%)
May 10, 2023 7.892 8.475 7.853 8.466 687,705 +0.66(+8.47%)
May 09, 2023 7.192 7.941 7.192 7.805 1,065,979 +0.75(+10.61%)
May 08, 2023 7.086 7.265 6.979 7.056 399,181 +0.02(+0.28%)
May 05, 2023 7.076 7.173 6.993 7.037 380,954 +0.08(+1.12%)
May 04, 2023 7.037 7.110 6.920 6.959 345,313 -0.11(-1.51%)
May 03, 2023 7.124 7.241 7.047 7.066 468,086 -0.03(-0.41%)
May 02, 2023 7.387 7.387 7.076 7.095 425,586 -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.