Indicators

Adeia Inc. - Common Stock (NQ: ADEA )

11.63 +0.05 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.605	7.663	7.399	7.478	535,327	-0.15(-1.93%)
Apr 27, 2023	7.771	7.816	7.438	7.624	368,056	-0.15(-1.89%)
Apr 26, 2023	7.712	8.001	7.605	7.771	715,893	+0.04(+0.51%)
Apr 25, 2023	7.801	7.801	7.663	7.732	365,343	-0.16(-1.99%)
Apr 24, 2023	7.889	8.006	7.810	7.889	286,981	+0.00(+0.00%)
Apr 21, 2023	7.928	8.011	7.840	7.889	360,952	-0.05(-0.62%)
Apr 20, 2023	7.918	8.011	7.864	7.938	374,402	+0.01(+0.12%)
Apr 19, 2023	7.947	7.962	7.840	7.928	540,244	-0.08(-0.98%)
Apr 18, 2023	7.879	8.035	7.820	8.006	501,492	+0.14(+1.74%)
Apr 17, 2023	7.742	7.879	7.663	7.869	340,475	+0.08(+1.01%)
Apr 14, 2023	7.840	7.918	7.722	7.791	323,119	-0.03(-0.38%)
Apr 13, 2023	7.752	7.986	7.722	7.820	376,734	+0.08(+1.01%)
Apr 12, 2023	7.986	8.035	7.742	7.742	353,645	-0.21(-2.59%)
Apr 11, 2023	8.055	8.081	7.889	7.947	346,761	-0.08(-0.98%)
Apr 10, 2023	7.859	8.104	7.770	8.026	1,205,623	+0.14(+1.74%)
Apr 06, 2023	8.153	8.153	7.845	7.889	418,667	-0.23(-2.89%)
Apr 05, 2023	8.143	8.251	8.065	8.123	434,399	-0.06(-0.78%)
Apr 04, 2023	8.544	8.613	7.928	8.187	440,308	-0.37(-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.