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 (%)
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%)

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