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 (%)
Mar 31, 2023	8.479	8.695	8.469	8.685	581,912	+0.27(+3.20%)
Mar 30, 2023	8.293	8.430	8.264	8.415	316,006	+0.09(+1.12%)
Mar 29, 2023	8.205	8.391	8.136	8.322	522,937	+0.12(+1.43%)
Mar 28, 2023	8.185	8.214	8.004	8.205	515,428	-0.03(-0.36%)
Mar 27, 2023	7.969	8.273	7.930	8.234	522,538	+0.34(+4.35%)
Mar 24, 2023	7.803	7.940	7.734	7.891	361,346	+0.01(+0.12%)
Mar 23, 2023	7.960	8.214	7.871	7.881	351,184	-0.06(-0.74%)
Mar 22, 2023	8.205	8.244	7.940	7.940	440,663	-0.25(-3.11%)
Mar 21, 2023	8.293	8.460	7.969	8.195	506,383	+0.04(+0.48%)
Mar 20, 2023	8.165	8.342	8.107	8.156	597,180	+0.09(+1.09%)
Mar 17, 2023	8.450	8.450	8.018	8.067	2,998,025	-0.28(-3.40%)
Mar 16, 2023	8.048	8.705	8.009	8.352	588,453	+0.20(+2.40%)
Mar 15, 2023	8.146	8.264	7.994	8.156	633,719	-0.16(-1.89%)
Mar 14, 2023	8.528	8.656	8.244	8.313	555,301	-0.03(-0.35%)
Mar 13, 2023	8.732	8.766	8.303	8.342	566,144	-0.51(-5.73%)
Mar 10, 2023	8.819	9.063	8.741	8.849	556,552	+0.00(+0.00%)
Mar 09, 2023	8.917	9.058	8.741	8.849	608,753	-0.06(-0.66%)
Mar 08, 2023	9.005	9.053	8.780	8.907	700,676	-0.08(-0.87%)
Mar 07, 2023	9.161	9.161	8.732	8.985	1,026,703	-0.19(-2.12%)
Mar 06, 2023	9.375	9.448	9.092	9.180	822,067	-0.40(-4.17%)
Mar 03, 2023	9.687	9.745	9.482	9.580	413,523	-0.03(-0.30%)
Mar 02, 2023	9.619	9.958	9.453	9.609	348,669	+0.01(+0.10%)

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