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 (%)
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 -0.12(-1.11%)
Jun 14, 2023 10.45 10.55 10.37 10.52 679,203 +0.13(+1.22%)
Jun 13, 2023 10.34 10.58 10.25 10.40 526,108 +0.06(+0.57%)
Jun 12, 2023 10.12 10.45 10.02 10.34 468,704 +0.19(+1.83%)
Jun 09, 2023 10.29 10.39 10.12 10.15 401,054 -0.15(-1.42%)
Jun 08, 2023 10.30 10.44 10.22 10.30 429,714 -0.05(-0.47%)
Jun 07, 2023 10.21 10.49 10.21 10.35 625,193 +0.21(+2.02%)
Jun 06, 2023 9.772 10.29 9.723 10.14 540,010 +0.32(+3.28%)
Jun 05, 2023 10.39 10.39 9.726 9.821 645,408 -0.51(-4.92%)
Jun 02, 2023 9.752 10.35 9.742 10.33 736,702 +0.70(+7.31%)
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.