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 )

10.13 -0.02 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022	10.13	11.00	10.08	10.83	978,243	+0.70(+6.88%)
Oct 28, 2022	10.33	10.47	10.00	10.13	927,722	-0.27(-2.61%)
Oct 27, 2022	10.43	10.75	10.32	10.40	602,345	+0.08(+0.75%)
Oct 26, 2022	10.36	10.63	10.17	10.32	844,851	-0.05(-0.47%)
Oct 25, 2022	10.46	10.78	10.32	10.37	627,297	-0.09(-0.83%)
Oct 24, 2022	10.30	10.52	10.01	10.46	445,909	+0.16(+1.60%)
Oct 21, 2022	10.30	10.51	10.14	10.29	537,181	+0.12(+1.14%)
Oct 20, 2022	10.08	10.30	10.00	10.18	627,640	+0.09(+0.86%)
Oct 19, 2022	10.06	10.31	9.925	10.09	752,836	-0.09(-0.86%)
Oct 18, 2022	10.24	10.32	10.09	10.18	629,547	+0.19(+1.94%)
Oct 17, 2022	10.08	10.33	9.785	9.983	774,950	-0.11(-1.06%)
Oct 14, 2022	10.67	10.88	10.07	10.09	809,366	-0.24(-2.34%)
Oct 13, 2022	9.151	10.54	8.981	10.33	1,396,500	+1.03(+11.03%)
Oct 12, 2022	8.783	9.393	8.555	9.306	967,834	+0.58(+6.66%)
Oct 11, 2022	9.170	9.393	8.589	8.725	1,340,645	-0.66(-7.02%)
Oct 10, 2022	9.044	9.538	8.841	9.383	1,210,158	+0.32(+3.53%)
Oct 07, 2022	8.357	9.272	8.245	9.063	1,342,590	+0.52(+6.12%)
Oct 06, 2022	8.134	8.666	7.931	8.541	1,761,904	+0.21(+2.56%)
Oct 05, 2022	8.124	8.626	7.911	8.328	1,739,894	+0.17(+2.14%)
Oct 04, 2022	7.166	8.357	7.166	8.153	2,189,514	+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adeia Inc. - Common Stock (NQ: ADEA )

Historical Prices