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

Adeia Inc. - Common Stock (NQ: ADEA )

11.93 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 12.05 12.11 11.89 11.93 865,605 -0.03(-0.25%)
Sep 26, 2024 11.84 12.05 11.82 11.96 585,710 +0.33(+2.84%)
Sep 25, 2024 11.76 11.91 11.50 11.63 441,558 -0.13(-1.11%)
Sep 24, 2024 12.36 12.36 11.64 11.76 535,296 -0.54(-4.39%)
Sep 23, 2024 12.53 12.61 12.30 12.30 350,150 -0.22(-1.76%)
Sep 20, 2024 12.63 12.79 12.48 12.52 1,932,688 -0.14(-1.11%)
Sep 19, 2024 12.72 12.72 12.45 12.66 342,398 +0.41(+3.35%)
Sep 18, 2024 12.21 12.70 12.16 12.25 442,511 -0.01(-0.08%)
Sep 17, 2024 12.25 12.44 12.10 12.26 326,793 +0.17(+1.41%)
Sep 16, 2024 11.96 12.12 11.88 12.09 307,648 +0.13(+1.09%)
Sep 13, 2024 11.75 11.99 11.68 11.96 290,363 +0.43(+3.73%)
Sep 12, 2024 11.55 11.68 11.45 11.53 253,029 +0.06(+0.52%)
Sep 11, 2024 11.22 11.50 11.09 11.47 242,544 +0.12(+1.06%)
Sep 10, 2024 11.42 11.42 11.12 11.35 351,237 +0.00(+0.00%)
Sep 09, 2024 11.55 11.72 11.04 11.35 465,370 -0.16(-1.39%)
Sep 06, 2024 11.88 11.91 11.42 11.51 292,590 -0.39(-3.28%)
Sep 05, 2024 11.96 12.06 11.85 11.90 292,725 +0.00(+0.00%)
Sep 04, 2024 12.06 12.11 11.61 11.90 338,379 -0.27(-2.22%)
Sep 03, 2024 12.44 12.48 12.08 12.17 482,217 -0.43(-3.41%)
Aug 30, 2024 12.46 12.62 12.41 12.60 498,864 +0.18(+1.45%)
Aug 29, 2024 12.38 12.57 12.28 12.42 551,719 +0.16(+1.31%)
Aug 28, 2024 12.15 12.28 12.06 12.26 307,132 +0.08(+0.66%)
Aug 27, 2024 12.13 12.22 12.04 12.18 239,045 +0.04(+0.33%)
Aug 26, 2024 11.91 12.18 11.91 12.14 401,273 +0.12(+0.99%)
Aug 23, 2024 11.90 12.19 11.77 12.02 437,256 +0.27(+2.29%)
Aug 22, 2024 11.87 11.92 11.73 11.75 299,021 -0.17(-1.42%)
Aug 21, 2024 11.94 11.94 11.73 11.92 370,990 +0.05(+0.42%)
Aug 20, 2024 11.76 11.90 11.68 11.87 483,996 +0.09(+0.76%)
Aug 19, 2024 11.83 12.04 11.72 11.78 316,985 +0.02(+0.17%)
Aug 16, 2024 11.73 11.84 11.61 11.76 394,145 +0.01(+0.09%)
Aug 15, 2024 11.44 11.82 11.33 11.75 447,462 +0.63(+5.64%)
Aug 14, 2024 11.25 11.27 10.97 11.12 239,424 -0.11(-0.97%)
Aug 13, 2024 10.94 11.32 10.92 11.23 462,400 +0.49(+4.54%)
Aug 12, 2024 11.07 11.08 10.55 10.75 476,864 -0.30(-2.71%)
Aug 09, 2024 10.95 11.10 10.86 11.04 697,556 +0.06(+0.54%)
Aug 08, 2024 10.55 10.98 10.48 10.98 636,219 +0.56(+5.35%)
Aug 07, 2024 10.73 11.10 10.27 10.43 642,043 +0.67(+6.84%)
Aug 06, 2024 9.959 9.984 9.730 9.760 571,624 -0.13(-1.31%)
Aug 05, 2024 9.839 9.999 9.640 9.889 604,840 -0.58(-5.52%)
Aug 02, 2024 10.63 10.69 10.35 10.47 608,180 -0.59(-5.32%)
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.