Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adeia Inc. - Common Stock (NQ: ADEA )

11.80 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 10.62 10.77 10.52 10.61 755,631 -0.01(-0.09%)
Jan 30, 2023 10.64 10.81 10.51 10.62 368,315 -0.17(-1.62%)
Jan 27, 2023 10.96 11.25 10.76 10.79 414,433 -0.18(-1.68%)
Jan 26, 2023 10.66 11.00 10.56 10.98 757,161 +0.37(+3.47%)
Jan 25, 2023 10.37 10.62 10.28 10.61 417,532 +0.16(+1.48%)
Jan 24, 2023 10.44 10.57 10.30 10.45 316,441 -0.07(-0.65%)
Jan 23, 2023 10.15 10.66 10.15 10.52 764,590 +0.37(+3.63%)
Jan 20, 2023 10.33 10.46 10.07 10.15 1,269,150 -0.06(-0.57%)
Jan 19, 2023 10.40 10.66 10.12 10.21 456,021 -0.26(-2.50%)
Jan 18, 2023 10.70 10.75 10.36 10.47 366,264 -0.20(-1.91%)
Jan 17, 2023 10.60 10.69 10.36 10.68 276,240 +0.10(+0.92%)
Jan 13, 2023 10.48 10.62 10.25 10.58 307,134 +0.01(+0.09%)
Jan 12, 2023 10.57 10.71 10.46 10.57 521,332 +0.07(+0.65%)
Jan 11, 2023 10.42 10.55 10.31 10.50 413,782 +0.12(+1.12%)
Jan 10, 2023 10.27 10.40 10.20 10.39 438,966 +0.09(+0.85%)
Jan 09, 2023 10.41 10.56 10.19 10.30 885,017 -0.03(-0.28%)
Jan 06, 2023 10.12 10.42 10.12 10.33 470,712 +0.21(+2.11%)
Jan 05, 2023 9.824 10.12 9.728 10.12 459,304 +0.28(+2.86%)
Jan 04, 2023 9.766 9.970 9.563 9.834 437,879 +0.16(+1.70%)
Jan 03, 2023 9.311 9.805 9.175 9.669 626,521 +0.47(+5.16%)
Dec 30, 2022 9.137 9.233 8.962 9.195 296,057 -0.02(-0.21%)
Dec 29, 2022 9.078 9.267 9.011 9.214 305,049 +0.21(+2.37%)
Dec 28, 2022 9.195 9.325 8.982 9.001 282,244 -0.19(-2.11%)
Dec 27, 2022 9.175 9.301 9.030 9.195 316,404 +0.01(+0.11%)
Dec 23, 2022 9.107 9.330 9.049 9.185 255,070 +0.01(+0.11%)
Dec 22, 2022 8.962 9.214 8.730 9.175 406,610 +0.13(+1.39%)
Dec 21, 2022 9.156 9.248 8.904 9.049 906,620 -0.01(-0.11%)
Dec 20, 2022 9.030 9.369 8.943 9.059 581,165 -0.02(-0.21%)
Dec 19, 2022 9.379 9.379 8.797 9.078 652,841 -0.30(-3.20%)
Dec 16, 2022 9.437 9.679 9.340 9.379 3,518,686 -0.05(-0.51%)
Dec 15, 2022 9.689 9.892 9.321 9.427 538,933 -0.37(-3.76%)
Dec 14, 2022 10.25 10.25 9.631 9.795 479,378 -0.34(-3.35%)
Dec 13, 2022 10.35 10.53 10.10 10.13 445,527 +0.01(+0.10%)
Dec 12, 2022 9.824 10.24 9.786 10.12 358,172 +0.21(+2.15%)
Dec 09, 2022 10.03 10.32 9.902 9.912 330,352 -0.30(-2.94%)
Dec 08, 2022 10.44 10.72 10.18 10.21 363,477 -0.18(-1.77%)
Dec 07, 2022 10.54 10.80 10.34 10.40 386,525 -0.17(-1.65%)
Dec 06, 2022 10.52 10.91 10.52 10.57 466,722 +0.04(+0.37%)
Dec 05, 2022 10.61 10.69 10.40 10.53 777,319 +0.05(+0.46%)
Dec 02, 2022 10.05 10.59 10.02 10.48 610,546 +0.23(+2.27%)
Dec 01, 2022 10.61 11.15 9.805 10.25 700,205 -0.46(-4.25%)
Nov 30, 2022 10.23 10.74 10.15 10.71 891,663 +0.55(+5.44%)
Nov 29, 2022 9.941 10.31 9.941 10.15 452,951 +0.17(+1.75%)
Nov 28, 2022 9.758 10.09 9.748 9.979 416,367 +0.09(+0.88%)
Nov 25, 2022 9.854 9.972 9.787 9.893 163,012 -0.01(-0.10%)
Nov 23, 2022 9.671 10.03 9.652 9.902 309,212 +0.16(+1.68%)
Nov 22, 2022 9.362 9.777 9.329 9.738 396,060 +0.38(+4.02%)
Nov 21, 2022 9.526 9.613 9.189 9.362 330,566 -0.16(-1.72%)
Nov 18, 2022 9.652 9.951 9.473 9.526 423,902 +0.05(+0.51%)
Nov 17, 2022 9.546 9.936 9.440 9.478 417,905 -0.20(-2.09%)
Nov 16, 2022 9.796 9.806 9.488 9.681 507,118 -0.23(-2.33%)
Nov 15, 2022 10.14 10.28 9.854 9.912 480,692 -0.21(-2.10%)
Nov 14, 2022 9.652 10.63 9.468 10.12 779,044 +0.29(+2.94%)
Nov 11, 2022 9.951 10.27 9.787 9.835 864,091 -0.03(-0.29%)
Nov 10, 2022 10.38 10.38 9.227 9.864 1,071,023 -0.91(-8.42%)
Nov 09, 2022 10.74 11.02 10.60 10.77 561,501 +0.05(+0.45%)
Nov 08, 2022 10.73 11.03 10.45 10.72 564,260 -0.11(-0.98%)
Nov 07, 2022 10.73 10.98 10.64 10.83 736,858 +0.09(+0.81%)
Nov 04, 2022 11.06 11.18 10.57 10.74 975,062 -0.22(-2.02%)
Nov 03, 2022 10.99 11.02 10.43 10.96 528,533 -0.22(-1.98%)
Nov 02, 2022 10.92 11.43 10.89 11.18 653,499 +0.07(+0.61%)
Nov 01, 2022 10.89 11.23 10.63 11.12 595,612 +0.34(+3.13%)
Oct 31, 2022 10.09 10.95 10.03 10.78 982,416 +0.69(+6.88%)
Oct 28, 2022 10.29 10.42 9.960 10.09 931,680 -0.27(-2.61%)
Oct 27, 2022 10.38 10.70 10.28 10.36 604,914 +0.08(+0.75%)
Oct 26, 2022 10.32 10.59 10.12 10.28 848,456 -0.05(-0.47%)
Oct 25, 2022 10.41 10.73 10.28 10.33 629,973 -0.09(-0.83%)
Oct 24, 2022 10.26 10.47 9.970 10.41 447,811 +0.16(+1.60%)
Oct 21, 2022 10.26 10.46 10.10 10.25 539,473 +0.12(+1.14%)
Oct 20, 2022 10.04 10.26 9.960 10.13 630,318 +0.09(+0.86%)
Oct 19, 2022 10.02 10.27 9.883 10.05 756,048 -0.09(-0.86%)
Oct 18, 2022 10.20 10.28 10.05 10.13 632,233 +0.19(+1.94%)
Oct 17, 2022 10.04 10.29 9.743 9.941 778,257 -0.11(-1.06%)
Oct 14, 2022 10.63 10.84 10.03 10.05 812,819 -0.24(-2.34%)
Oct 13, 2022 9.112 10.50 8.943 10.29 1,402,458 +1.02(+11.03%)
Oct 12, 2022 8.745 9.353 8.519 9.266 971,963 +0.58(+6.66%)
Oct 11, 2022 9.131 9.353 8.552 8.687 1,346,365 -0.66(-7.02%)
Oct 10, 2022 9.006 9.497 8.803 9.343 1,215,321 +0.32(+3.53%)
Oct 07, 2022 8.321 9.232 8.210 9.025 1,348,318 +0.52(+6.12%)
Oct 06, 2022 8.099 8.630 7.897 8.504 1,769,420 +0.21(+2.56%)
Oct 05, 2022 8.090 8.589 7.878 8.292 1,747,317 +0.17(+2.14%)
Oct 04, 2022 7.135 8.321 7.135 8.119 2,198,855 +1.19(+17.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.