Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adeia Inc. - Common Stock (NQ: ADEA )

11.66 -0.11 (-0.93%)

Streaming Delayed Price Updated: 9:45 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	8.231	8.373	8.142	8.280	346,252	+0.06(+0.72%)
Oct 30, 2023	8.211	8.309	7.995	8.221	364,503	+0.10(+1.21%)
Oct 27, 2023	8.064	8.132	7.965	8.123	499,590	-0.09(-1.08%)
Oct 26, 2023	8.299	8.368	8.074	8.211	467,031	-0.05(-0.59%)
Oct 25, 2023	8.407	8.449	8.231	8.260	461,354	-0.19(-2.21%)
Oct 24, 2023	8.388	8.496	8.260	8.447	361,741	+0.08(+0.94%)
Oct 23, 2023	8.241	8.476	8.241	8.368	378,076	+0.09(+1.07%)
Oct 20, 2023	8.241	8.329	8.162	8.280	500,750	+0.07(+0.84%)
Oct 19, 2023	8.398	8.398	8.211	8.211	471,053	-0.18(-2.11%)
Oct 18, 2023	8.398	8.486	8.285	8.388	276,499	-0.11(-1.27%)
Oct 17, 2023	8.349	8.530	8.250	8.496	609,828	+0.14(+1.65%)
Oct 16, 2023	8.349	8.506	8.349	8.358	409,630	+0.06(+0.71%)
Oct 13, 2023	8.339	8.452	8.074	8.299	479,373	-0.08(-0.94%)
Oct 12, 2023	8.673	8.673	8.216	8.378	516,839	-0.24(-2.74%)
Oct 11, 2023	8.712	8.810	8.565	8.614	620,800	-0.09(-1.02%)
Oct 10, 2023	8.997		8.692	8.702	611,228	-0.23(-2.53%)
Oct 09, 2023	8.781	9.007	8.555	8.928	463,592	+0.06(+0.66%)
Oct 06, 2023	8.290	9.103	8.290	8.869	842,952	+0.44(+5.24%)
Oct 05, 2023	9.056	9.095	8.417	8.427	944,983	-0.61(-6.79%)
Oct 04, 2023	8.761	9.134	8.481	9.041	1,023,918	+0.25(+2.79%)
Oct 03, 2023	10.42	10.42	8.678	8.795	1,207,299	-1.74(-16.54%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adeia Inc. - Common Stock (NQ: ADEA )

Historical Prices