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 (%)
Oct 31, 2023 8.266 8.409 8.177 8.315 344,785 +0.06(+0.72%)
Oct 30, 2023 8.246 8.345 8.029 8.256 362,959 +0.10(+1.21%)
Oct 27, 2023 8.098 8.167 7.999 8.157 497,474 -0.09(-1.08%)
Oct 26, 2023 8.335 8.404 8.108 8.246 465,052 -0.05(-0.59%)
Oct 25, 2023 8.443 8.485 8.266 8.295 459,399 -0.19(-2.21%)
Oct 24, 2023 8.424 8.532 8.295 8.483 360,208 +0.08(+0.94%)
Oct 23, 2023 8.276 8.512 8.276 8.404 376,474 +0.09(+1.07%)
Oct 20, 2023 8.276 8.364 8.197 8.315 498,628 +0.07(+0.84%)
Oct 19, 2023 8.433 8.433 8.246 8.246 469,057 -0.18(-2.11%)
Oct 18, 2023 8.433 8.522 8.320 8.424 275,328 -0.11(-1.27%)
Oct 17, 2023 8.384 8.567 8.286 8.532 607,244 +0.14(+1.65%)
Oct 16, 2023 8.384 8.542 8.384 8.394 407,895 +0.06(+0.71%)
Oct 13, 2023 8.374 8.488 8.108 8.335 477,342 -0.08(-0.94%)
Oct 12, 2023 8.710 8.710 8.251 8.414 514,649 -0.24(-2.74%)
Oct 11, 2023 8.749 8.848 8.601 8.650 618,170 -0.09(-1.02%)
Oct 10, 2023 9.035 9.153 8.729 8.739 608,638 -0.23(-2.53%)
Oct 09, 2023 8.818 9.045 8.591 8.966 461,628 +0.06(+0.66%)
Oct 06, 2023 8.325 9.141 8.325 8.907 839,380 +0.44(+5.24%)
Oct 05, 2023 9.094 9.134 8.453 8.463 940,978 -0.62(-6.79%)
Oct 04, 2023 8.798 9.173 8.517 9.079 1,019,579 +0.25(+2.79%)
Oct 03, 2023 10.47 10.47 8.714 8.833 1,202,183 -1.75(-16.54%)
Oct 02, 2023 10.61 10.70 10.49 10.58 597,103 +0.05(+0.47%)
Sep 29, 2023 10.46 10.62 10.41 10.53 581,252 +0.08(+0.75%)
Sep 28, 2023 10.41 10.60 10.34 10.46 687,939 +0.03(+0.28%)
Sep 27, 2023 10.14 10.52 10.14 10.43 436,998 +0.33(+3.22%)
Sep 26, 2023 10.35 10.39 10.05 10.10 479,296 -0.27(-2.57%)
Sep 25, 2023 10.25 10.39 10.33 10.37 441,923 +0.12(+1.16%)
Sep 22, 2023 10.11 10.28 10.03 10.25 790,726 +0.09(+0.87%)
Sep 21, 2023 9.755 10.19 9.706 10.16 555,455 +0.39(+4.04%)
Sep 20, 2023 9.854 9.962 9.726 9.765 361,387 -0.10(-1.00%)
Sep 19, 2023 9.765 9.888 9.666 9.864 418,218 +0.08(+0.81%)
Sep 18, 2023 9.795 9.840 9.666 9.785 545,975 -0.03(-0.30%)
Sep 15, 2023 9.627 9.992 9.627 9.814 2,370,532 +0.16(+1.63%)
Sep 14, 2023 9.469 9.745 9.439 9.656 439,719 +0.28(+2.94%)
Sep 13, 2023 9.538 9.558 9.296 9.380 477,053 -0.16(-1.65%)
Sep 12, 2023 9.469 9.656 9.084 9.538 610,886 +0.36(+3.87%)
Sep 11, 2023 9.262 9.320 9.163 9.183 346,852 -0.04(-0.43%)
Sep 08, 2023 9.213 9.341 9.055 9.222 400,799 +0.01(+0.11%)
Sep 07, 2023 9.380 9.380 9.114 9.213 529,006 -0.28(-2.91%)
Sep 06, 2023 9.607 9.696 9.410 9.489 360,470 -0.07(-0.72%)
Sep 05, 2023 9.745 9.755 9.331 9.558 486,875 -0.32(-3.20%)
Sep 01, 2023 9.962 10.08 9.795 9.873 526,618 -0.05(-0.50%)
Aug 31, 2023 9.952 10.09 9.903 9.923 637,107 -0.03(-0.30%)
Aug 30, 2023 9.814 10.01 9.765 9.952 341,065 +0.10(+1.00%)
Aug 29, 2023 9.686 9.864 9.617 9.854 244,340 +0.15(+1.52%)
Aug 28, 2023 9.676 9.804 9.647 9.706 231,331 +0.05(+0.51%)
Aug 25, 2023 9.538 9.716 9.499 9.656 408,624 +0.03(+0.31%)
Aug 24, 2023 9.676 9.696 9.558 9.627 444,495 -0.09(-0.91%)
Aug 23, 2023 9.813 9.853 9.700 9.715 328,429 -0.10(-1.00%)
Aug 22, 2023 9.833 9.872 9.735 9.813 417,707 +0.09(+0.91%)
Aug 21, 2023 9.696 9.764 9.637 9.725 548,412 +0.01(+0.10%)
Aug 18, 2023 9.862 9.961 9.568 9.715 633,103 -0.17(-1.69%)
Aug 17, 2023 9.951 10.02 9.794 9.882 466,341 -0.08(-0.79%)
Aug 16, 2023 9.911 10.03 9.897 9.961 466,039 +0.04(+0.40%)
Aug 15, 2023 9.774 9.961 9.627 9.921 444,406 +0.06(+0.60%)
Aug 14, 2023 9.862 9.892 9.666 9.862 486,552 -0.11(-1.08%)
Aug 11, 2023 9.853 9.990 9.725 9.970 533,203 +0.03(+0.35%)
Aug 10, 2023 10.15 10.23 9.926 9.936 747,149 -0.08(-0.78%)
Aug 09, 2023 9.813 10.13 9.813 10.01 690,464 +0.17(+1.69%)
Aug 08, 2023 10.85 10.86 9.411 9.848 1,937,292 -1.61(-14.08%)
Aug 07, 2023 11.39 11.51 11.30 11.46 486,067 +0.14(+1.21%)
Aug 04, 2023 11.87 11.91 11.31 11.32 535,764 -0.54(-4.55%)
Aug 03, 2023 11.83 11.90 11.73 11.86 415,051 +0.00(+0.00%)
Aug 02, 2023 11.92 12.01 11.80 11.86 721,529 -0.13(-1.06%)
Aug 01, 2023 11.87 12.14 11.75 11.99 602,635 +0.20(+1.66%)
Jul 31, 2023 11.86 11.87 11.74 11.80 478,899 -0.04(-0.33%)
Jul 28, 2023 11.57 11.86 11.57 11.83 408,776 +0.36(+3.17%)
Jul 27, 2023 11.57 11.68 11.45 11.47 407,823 -0.05(-0.43%)
Jul 26, 2023 11.48 11.60 11.45 11.52 275,129 +0.03(+0.26%)
Jul 25, 2023 11.46 11.59 11.37 11.49 347,791 +0.03(+0.26%)
Jul 24, 2023 11.30 11.53 11.30 11.46 287,910 +0.09(+0.78%)
Jul 21, 2023 11.43 11.50 11.25 11.37 491,703 +0.05(+0.43%)
Jul 20, 2023 11.62 11.73 11.25 11.32 447,048 -0.24(-2.04%)
Jul 19, 2023 11.80 11.88 11.41 11.56 420,067 -0.21(-1.75%)
Jul 18, 2023 11.54 11.83 11.45 11.77 439,585 +0.20(+1.70%)
Jul 17, 2023 11.26 11.69 11.26 11.57 480,829 +0.31(+2.79%)
Jul 14, 2023 11.49 11.56 11.16 11.26 403,667 -0.29(-2.55%)
Jul 13, 2023 11.22 11.59 11.19 11.55 500,080 +0.36(+3.25%)
Jul 12, 2023 11.26 11.31 11.17 11.19 472,829 +0.09(+0.80%)
Jul 11, 2023 11.02 11.12 10.88 11.10 336,535 +0.11(+0.98%)
Jul 10, 2023 10.62 11.02 10.62 10.99 488,624 +0.29(+2.75%)
Jul 07, 2023 10.62 10.82 10.56 10.70 371,475 +0.11(+1.02%)
Jul 06, 2023 10.45 10.62 10.27 10.59 411,438 +0.02(+0.19%)
Jul 05, 2023 10.67 10.67 10.39 10.57 518,523 -0.18(-1.64%)
Jul 03, 2023 10.77 10.93 10.64 10.75 162,696 -0.06(-0.55%)
Jun 30, 2023 10.79 11.02 10.73 10.80 657,876 +0.07(+0.64%)
Jun 29, 2023 10.35 10.75 10.35 10.74 643,651 +0.38(+3.70%)
Jun 28, 2023 10.21 10.37 10.21 10.35 347,246 +0.09(+0.86%)
Jun 27, 2023 10.14 10.34 10.12 10.26 380,605 +0.13(+1.26%)
Jun 26, 2023 10.11 10.35 10.10 10.14 432,688 -0.04(-0.39%)
Jun 23, 2023 10.24 10.30 9.970 10.18 4,027,939 -0.19(-1.80%)
Jun 22, 2023 10.50 10.50 10.25 10.36 582,112 -0.15(-1.40%)
Jun 21, 2023 10.55 10.70 10.49 10.51 433,373 -0.07(-0.65%)
Jun 20, 2023 10.45 10.61 10.33 10.58 578,119 +0.13(+1.22%)
Jun 16, 2023 10.62 10.64 10.36 10.45 1,946,942 +0.00(+0.00%)
Jun 15, 2023 10.64 10.72 10.34 10.45 598,137 +3.38(+47.71%)
May 08, 2023 7.105 7.285 6.997 7.075 398,105 +0.02(+0.28%)
May 05, 2023 7.095 7.192 7.012 7.056 379,928 +0.08(+1.12%)
May 04, 2023 7.056 7.129 6.939 6.978 344,382 -0.11(-1.51%)
May 03, 2023 7.144 7.261 7.066 7.085 466,825 -0.03(-0.41%)
May 02, 2023 7.407 7.407 7.095 7.114 424,440 -0.33(-4.45%)
May 01, 2023 7.446 7.592 7.348 7.446 395,396 +0.00(+0.00%)
Apr 28, 2023 7.572 7.631 7.368 7.446 537,611 -0.15(-1.93%)
Apr 27, 2023 7.738 7.783 7.407 7.592 369,626 -0.15(-1.89%)
Apr 26, 2023 7.680 7.967 7.572 7.738 718,948 +0.04(+0.51%)
Apr 25, 2023 7.767 7.767 7.631 7.699 366,902 -0.16(-1.99%)
Apr 24, 2023 7.855 7.972 7.777 7.855 288,205 +0.00(+0.00%)
Apr 21, 2023 7.894 7.977 7.806 7.855 362,492 -0.05(-0.62%)
Apr 20, 2023 7.884 7.977 7.831 7.904 375,999 +0.01(+0.12%)
Apr 19, 2023 7.914 7.928 7.806 7.894 542,549 -0.08(-0.98%)
Apr 18, 2023 7.845 8.001 7.787 7.972 503,631 +0.14(+1.74%)
Apr 17, 2023 7.709 7.845 7.631 7.836 341,928 +0.08(+1.00%)
Apr 14, 2023 7.806 7.884 7.689 7.758 324,498 -0.03(-0.38%)
Apr 13, 2023 7.719 7.953 7.689 7.787 378,341 +0.08(+1.01%)
Apr 12, 2023 7.953 8.001 7.709 7.709 355,153 -0.20(-2.59%)
Apr 11, 2023 8.021 8.047 7.855 7.914 348,240 -0.08(-0.98%)
Apr 10, 2023 7.826 8.069 7.737 7.992 1,210,766 +0.14(+1.74%)
Apr 06, 2023 8.118 8.118 7.811 7.855 420,453 -0.23(-2.89%)
Apr 05, 2023 8.108 8.216 8.030 8.089 436,252 -0.06(-0.78%)
Apr 04, 2023 8.508 8.576 7.894 8.152 442,186 -0.37(-4.29%)
Apr 03, 2023 8.644 8.693 8.313 8.518 462,873 -0.12(-1.35%)
Mar 31, 2023 8.430 8.644 8.420 8.635 585,301 +0.27(+3.20%)
Mar 30, 2023 8.245 8.381 8.216 8.367 317,846 +0.09(+1.12%)
Mar 29, 2023 8.157 8.342 8.089 8.274 525,983 +0.12(+1.43%)
Mar 28, 2023 8.138 8.167 7.957 8.157 518,429 -0.03(-0.36%)
Mar 27, 2023 7.923 8.225 7.884 8.186 525,580 +0.34(+4.35%)
Mar 24, 2023 7.758 7.894 7.689 7.845 363,450 +0.01(+0.12%)
Mar 23, 2023 7.914 8.167 7.826 7.836 353,229 -0.06(-0.74%)
Mar 22, 2023 8.157 8.196 7.894 7.894 443,229 -0.25(-3.11%)
Mar 21, 2023 8.245 8.411 7.923 8.147 509,331 +0.04(+0.48%)
Mar 20, 2023 8.118 8.294 8.060 8.108 600,657 +0.09(+1.09%)
Mar 17, 2023 8.401 8.401 7.972 8.021 3,015,483 -0.28(-3.40%)
Mar 16, 2023 8.001 8.654 7.962 8.303 591,880 +0.19(+2.40%)
Mar 15, 2023 8.099 8.216 7.948 8.108 637,410 -0.16(-1.89%)
Mar 14, 2023 8.479 8.605 8.196 8.264 558,534 -0.03(-0.35%)
Mar 13, 2023 8.681 8.715 8.255 8.294 569,441 -0.50(-5.73%)
Mar 10, 2023 8.768 9.011 8.691 8.797 559,793 +0.00(+0.00%)
Mar 09, 2023 8.865 9.006 8.691 8.797 612,298 -0.06(-0.66%)
Mar 08, 2023 8.952 9.001 8.730 8.856 704,756 -0.08(-0.87%)
Mar 07, 2023 9.107 9.107 8.681 8.933 1,032,682 -0.19(-2.12%)
Mar 06, 2023 9.321 9.393 9.040 9.127 826,854 -0.40(-4.17%)
Mar 03, 2023 9.631 9.689 9.427 9.524 415,931 -0.03(-0.30%)
Mar 02, 2023 9.563 9.900 9.398 9.553 350,699 +0.01(+0.10%)
Mar 01, 2023 9.437 9.921 9.437 9.543 408,698 -0.01(-0.10%)
Feb 28, 2023 9.524 9.631 9.369 9.553 856,766 +0.10(+1.02%)
Feb 27, 2023 9.883 10.01 9.447 9.456 519,955 -0.43(-4.31%)
Feb 24, 2023 10.18 10.25 9.800 9.883 446,439 -0.44(-4.23%)
Feb 23, 2023 10.10 10.71 9.892 10.32 755,101 +0.23(+2.31%)
Feb 22, 2023 9.892 10.22 9.883 10.09 729,020 +0.22(+2.26%)
Feb 21, 2023 10.07 10.20 9.700 9.863 419,155 -0.41(-3.96%)
Feb 17, 2023 10.53 10.53 10.21 10.27 424,544 -0.20(-1.94%)
Feb 16, 2023 10.66 10.86 10.43 10.47 332,197 -0.30(-2.79%)
Feb 15, 2023 10.40 10.78 10.34 10.77 336,837 +0.32(+3.06%)
Feb 14, 2023 10.65 10.77 10.43 10.45 264,664 -0.22(-2.09%)
Feb 13, 2023 10.74 10.86 10.64 10.68 267,880 -0.05(-0.45%)
Feb 10, 2023 10.43 10.74 10.41 10.73 269,641 +0.29(+2.78%)
Feb 09, 2023 10.76 11.00 10.35 10.43 325,529 -0.32(-2.97%)
Feb 08, 2023 10.68 10.76 10.59 10.75 351,923 +0.03(+0.27%)
Feb 07, 2023 10.36 10.76 10.24 10.73 466,812 +0.36(+3.46%)
Feb 06, 2023 10.81 10.86 10.24 10.37 538,143 -0.47(-4.29%)
Feb 03, 2023 10.54 10.98 10.54 10.83 631,973 +0.15(+1.36%)
Feb 02, 2023 10.91 11.30 10.54 10.69 612,020 -0.18(-1.69%)
Feb 01, 2023 10.67 11.04 10.58 10.87 727,729 +0.26(+2.47%)
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%)
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.