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 )

11.80 +0.03 (+0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	10.25	10.75	10.17	10.72	890,283	+0.55(+5.44%)
Nov 29, 2022	9.956	10.33	9.956	10.17	452,250	+0.17(+1.75%)
Nov 28, 2022	9.773	10.10	9.763	9.995	415,722	+0.09(+0.88%)
Nov 25, 2022	9.869	9.988	9.802	9.908	162,760	-0.01(-0.10%)
Nov 23, 2022	9.686	10.04	9.667	9.918	308,733	+0.16(+1.68%)
Nov 22, 2022	9.377	9.792	9.343	9.754	395,447	+0.38(+4.02%)
Nov 21, 2022	9.541	9.628	9.203	9.377	330,054	-0.16(-1.72%)
Nov 18, 2022	9.667	9.966	9.488	9.541	423,246	+0.05(+0.51%)
Nov 17, 2022	9.560	9.951	9.454	9.493	417,258	-0.20(-2.09%)
Nov 16, 2022	9.811	9.821	9.502	9.696	506,333	-0.23(-2.33%)
Nov 15, 2022	10.16	10.29	9.869	9.927	479,948	-0.21(-2.10%)
Nov 14, 2022	9.667	10.65	9.483	10.14	777,838	+0.29(+2.94%)
Nov 11, 2022	9.966	10.29	9.802	9.850	862,754	-0.03(-0.29%)
Nov 10, 2022	10.40	10.40	9.242	9.879	1,069,365	-0.91(-8.42%)
Nov 09, 2022	10.76	11.04	10.61	10.79	560,632	+0.05(+0.45%)
Nov 08, 2022	10.75	11.05	10.47	10.74	563,387	-0.11(-0.98%)
Nov 07, 2022	10.75	11.00	10.65	10.84	735,717	+0.09(+0.81%)
Nov 04, 2022	11.08	11.19	10.58	10.76	973,553	-0.22(-2.02%)
Nov 03, 2022	11.01	11.04	10.45	10.98	527,715	-0.22(-1.98%)
Nov 02, 2022	10.94	11.44	10.90	11.20	652,488	+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adeia Inc. - Common Stock (NQ: ADEA )

Historical Prices