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 (%)
Dec 30, 2022 9.151 9.248 8.976 9.209 295,599 -0.02(-0.21%)
Dec 29, 2022 9.092 9.282 9.025 9.228 304,577 +0.21(+2.37%)
Dec 28, 2022 9.209 9.340 8.995 9.015 281,807 -0.19(-2.11%)
Dec 27, 2022 9.190 9.316 9.044 9.209 315,914 +0.01(+0.11%)
Dec 23, 2022 9.122 9.345 9.063 9.199 254,675 +0.01(+0.11%)
Dec 22, 2022 8.976 9.228 8.743 9.190 405,981 +0.13(+1.39%)
Dec 21, 2022 9.170 9.262 8.918 9.063 905,217 -0.01(-0.11%)
Dec 20, 2022 9.044 9.384 8.957 9.073 580,265 -0.02(-0.21%)
Dec 19, 2022 9.393 9.393 8.811 9.092 651,831 -0.30(-3.20%)
Dec 16, 2022 9.452 9.694 9.355 9.393 3,513,240 -0.05(-0.51%)
Dec 15, 2022 9.704 9.908 9.335 9.442 538,099 -0.37(-3.76%)
Dec 14, 2022 10.27 10.27 9.646 9.811 478,636 -0.34(-3.35%)
Dec 13, 2022 10.36 10.55 10.11 10.15 444,838 +0.01(+0.10%)
Dec 12, 2022 9.840 10.25 9.801 10.14 357,618 +0.21(+2.15%)
Dec 09, 2022 10.04 10.33 9.917 9.927 329,841 -0.30(-2.94%)
Dec 08, 2022 10.46 10.73 10.20 10.23 362,914 -0.18(-1.77%)
Dec 07, 2022 10.56 10.81 10.35 10.41 385,927 -0.17(-1.65%)
Dec 06, 2022 10.54 10.93 10.54 10.59 465,999 +0.04(+0.37%)
Dec 05, 2022 10.63 10.71 10.41 10.55 776,116 +0.05(+0.46%)
Dec 02, 2022 10.06 10.61 10.03 10.50 609,601 +0.23(+2.27%)
Dec 01, 2022 10.63 11.16 9.820 10.27 699,121 -0.46(-4.25%)
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%)
Nov 01, 2022 10.90 11.25 10.64 11.13 594,690 +0.34(+3.13%)
Oct 31, 2022 10.10 10.97 10.05 10.80 980,896 +0.70(+6.88%)
Oct 28, 2022 10.30 10.44 9.976 10.10 930,238 -0.27(-2.61%)
Oct 27, 2022 10.40 10.72 10.29 10.37 603,978 +0.08(+0.75%)
Oct 26, 2022 10.33 10.60 10.14 10.29 847,142 -0.05(-0.47%)
Oct 25, 2022 10.43 10.75 10.29 10.34 628,998 -0.09(-0.83%)
Oct 24, 2022 10.28 10.49 9.985 10.43 447,118 +0.16(+1.60%)
Oct 21, 2022 10.28 10.48 10.11 10.27 538,638 +0.12(+1.14%)
Oct 20, 2022 10.05 10.28 9.976 10.15 629,342 +0.09(+0.86%)
Oct 19, 2022 10.03 10.28 9.898 10.06 754,877 -0.09(-0.86%)
Oct 18, 2022 10.22 10.29 10.06 10.15 631,255 +0.19(+1.94%)
Oct 17, 2022 10.05 10.30 9.758 9.956 777,052 -0.11(-1.06%)
Oct 14, 2022 10.64 10.85 10.04 10.06 811,561 -0.24(-2.34%)
Oct 13, 2022 9.126 10.52 8.957 10.30 1,400,287 +1.02(+11.03%)
Oct 12, 2022 8.759 9.367 8.532 9.280 970,458 +0.58(+6.66%)
Oct 11, 2022 9.145 9.367 8.566 8.701 1,344,281 -0.66(-7.02%)
Oct 10, 2022 9.020 9.512 8.817 9.358 1,213,440 +0.32(+3.53%)
Oct 07, 2022 8.334 9.247 8.223 9.039 1,346,231 +0.52(+6.12%)
Oct 06, 2022 8.112 8.643 7.909 8.517 1,766,682 +0.21(+2.56%)
Oct 05, 2022 8.102 8.602 7.890 8.305 1,744,613 +0.17(+2.14%)
Oct 04, 2022 7.146 8.334 7.146 8.131 2,195,452 +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.
 
 
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.