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 )

11.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 28, 2024 10.84 10.96 10.79 10.92 670,716 +0.11(+1.02%)
Mar 27, 2024 10.72 10.93 10.69 10.81 462,966 +0.24(+2.27%)
Mar 26, 2024 10.67 10.72 10.49 10.57 341,993 -0.02(-0.19%)
Mar 25, 2024 10.61 10.68 10.51 10.59 353,441 +0.01(+0.09%)
Mar 22, 2024 11.09 11.09 10.57 10.58 390,093 -0.44(-3.99%)
Mar 21, 2024 10.88 11.12 10.86 11.02 897,538 +0.23(+2.13%)
Mar 20, 2024 10.87 10.94 10.74 10.79 667,306 -0.12(-1.10%)
Mar 19, 2024 10.94 11.01 10.82 10.91 318,522 -0.03(-0.27%)
Mar 18, 2024 11.10 11.42 10.91 10.94 422,180 -0.21(-1.88%)
Mar 15, 2024 10.76 11.24 10.76 11.15 2,100,101 +0.28(+2.58%)
Mar 14, 2024 10.97 11.00 10.74 10.87 482,170 -0.15(-1.36%)
Mar 13, 2024 11.01 11.16 10.91 11.02 475,763 -0.02(-0.18%)
Mar 12, 2024 11.03 11.14 10.91 11.04 393,928 +0.02(+0.18%)
Mar 11, 2024 11.33 11.37 11.00 11.02 467,702 -0.34(-2.99%)
Mar 08, 2024 11.32 11.43 11.11 11.36 531,033 +0.10(+0.88%)
Mar 07, 2024 11.04 11.36 10.99 11.26 566,723 +0.27(+2.45%)
Mar 06, 2024 11.26 11.36 10.85 10.99 609,991 -0.25(-2.21%)
Mar 05, 2024 11.33 11.48 11.10 11.24 708,581 -0.30(-2.59%)
Mar 04, 2024 11.48 11.99 11.44 11.54 694,246 +0.06(+0.52%)
Mar 01, 2024 11.34 11.49 11.13 11.48 551,134 +0.19(+1.68%)
Feb 29, 2024 11.42 11.47 11.19 11.29 855,867 -0.05(-0.44%)
Feb 28, 2024 11.35 11.49 11.20 11.34 393,934 -0.17(-1.47%)
Feb 27, 2024 11.28 11.59 11.25 11.51 512,214 +0.31(+2.76%)
Feb 26, 2024 11.24 11.24 11.02 11.20 561,941 -0.11(-0.97%)
Feb 23, 2024 11.12 11.57 11.02 11.31 548,444 +0.32(+2.90%)
Feb 22, 2024 11.89 11.92 10.95 10.99 788,345 -0.82(-6.91%)
Feb 21, 2024 11.47 12.08 10.78 11.81 1,129,036 +0.00(+0.00%)
Feb 20, 2024 11.91 11.99 11.67 11.81 635,842 -0.26(-2.15%)
Feb 16, 2024 12.30 12.33 12.03 12.07 727,743 -0.25(-2.02%)
Feb 15, 2024 11.85 12.47 11.85 12.32 608,674 +0.49(+4.12%)
Feb 14, 2024 11.86 12.00 11.74 11.83 524,994 +0.19(+1.62%)
Feb 13, 2024 12.40 12.42 11.57 11.64 844,542 -1.20(-9.38%)
Feb 12, 2024 13.14 13.33 12.83 12.84 741,609 -0.18(-1.38%)
Feb 09, 2024 12.96 13.07 12.75 13.02 650,303 +0.13(+1.00%)
Feb 08, 2024 12.80 13.04 12.62 12.89 502,773 +0.11(+0.86%)
Feb 07, 2024 12.66 12.81 12.53 12.78 419,021 +0.17(+1.34%)
Feb 06, 2024 12.40 12.63 12.35 12.61 417,428 +0.17(+1.36%)
Feb 05, 2024 12.33 12.56 12.09 12.45 403,555 -0.03(-0.24%)
Feb 02, 2024 12.33 12.55 12.22 12.48 296,781 +0.00(+0.00%)
Feb 01, 2024 12.15 12.48 12.13 12.48 507,960 +0.39(+3.21%)
Jan 31, 2024 12.42 12.52 12.08 12.09 549,654 -0.33(-2.65%)
Jan 30, 2024 12.27 12.58 12.20 12.42 486,851 +0.16(+1.30%)
Jan 29, 2024 12.01 12.30 11.95 12.26 307,758 +0.18(+1.48%)
Jan 26, 2024 12.17 12.31 11.95 12.08 272,028 +0.00(+0.00%)
Jan 25, 2024 12.35 12.35 11.98 12.08 422,106 -0.05(-0.41%)
Jan 24, 2024 12.27 12.40 12.05 12.13 435,490 +0.10(+0.83%)
Jan 23, 2024 11.95 12.08 11.75 12.03 438,404 +0.19(+1.60%)
Jan 22, 2024 11.45 11.89 11.42 11.84 480,239 +0.48(+4.21%)
Jan 19, 2024 11.30 11.43 11.06 11.36 406,797 +0.16(+1.42%)
Jan 18, 2024 10.98 11.20 10.93 11.20 358,054 +0.33(+3.02%)
Jan 17, 2024 10.95 10.96 10.69 10.87 379,082 -0.25(-2.24%)
Jan 16, 2024 11.10 11.23 11.06 11.12 342,369 -0.12(-1.06%)
Jan 12, 2024 11.35 11.48 11.18 11.24 277,235 -0.08(-0.70%)
Jan 11, 2024 11.79 11.82 11.09 11.32 534,901 -0.43(-3.64%)
Jan 10, 2024 11.67 11.79 11.62 11.75 458,506 +0.00(+0.00%)
Jan 09, 2024 11.87 11.91 11.71 11.75 375,214 -0.27(-2.24%)
Jan 08, 2024 12.03 12.12 11.95 12.02 644,946 -0.04(-0.33%)
Jan 05, 2024 12.10 12.40 11.98 12.06 488,828 -0.16(-1.30%)
Jan 04, 2024 12.23 12.37 11.92 12.22 577,024 -0.17(-1.37%)
Jan 03, 2024 12.35 12.51 12.18 12.39 557,538 -0.09(-0.72%)
Jan 02, 2024 12.19 12.48 12.05 12.48 709,701 +0.14(+1.13%)
Dec 29, 2023 12.49 12.51 12.19 12.34 418,210 -0.16(-1.27%)
Dec 28, 2023 12.45 12.61 12.32 12.49 307,217 +0.01(+0.08%)
Dec 27, 2023 12.20 12.66 12.19 12.48 567,162 +0.35(+2.87%)
Dec 26, 2023 11.85 12.18 11.81 12.14 389,067 +0.32(+2.70%)
Dec 22, 2023 11.84 11.87 11.63 11.82 478,978 +0.08(+0.68%)
Dec 21, 2023 11.49 11.74 11.46 11.74 355,809 +0.33(+2.88%)
Dec 20, 2023 11.44 11.90 11.37 11.41 623,105 -0.05(-0.43%)
Dec 19, 2023 11.35 11.55 11.30 11.46 593,081 +0.18(+1.59%)
Dec 18, 2023 11.08 11.37 10.94 11.28 522,942 +0.22(+1.98%)
Dec 15, 2023 11.02 11.12 10.80 11.06 3,866,698 +0.13(+1.18%)
Dec 14, 2023 10.74 10.95 10.63 10.93 923,469 +0.30(+2.81%)
Dec 13, 2023 10.30 10.63 10.03 10.63 727,960 +0.36(+3.49%)
Dec 12, 2023 10.06 10.31 10.01 10.27 596,230 +0.19(+1.88%)
Dec 11, 2023 9.867 10.11 9.827 10.09 521,742 +0.24(+2.43%)
Dec 08, 2023 9.598 9.867 9.579 9.847 271,528 +0.22(+2.28%)
Dec 07, 2023 9.468 9.687 9.419 9.628 329,761 +0.20(+2.11%)
Dec 06, 2023 9.638 9.782 9.428 9.428 471,454 -0.10(-1.10%)
Dec 05, 2023 9.578 9.687 9.359 9.533 624,581 -0.04(-0.47%)
Dec 04, 2023 9.438 9.618 9.404 9.578 423,063 +0.08(+0.84%)
Dec 01, 2023 9.150 9.528 9.010 9.498 603,582 +0.35(+3.81%)
Nov 30, 2023 9.548 9.553 9.070 9.150 861,600 -0.38(-3.97%)
Nov 29, 2023 9.707 9.797 9.458 9.528 470,679 -0.06(-0.62%)
Nov 28, 2023 9.817 9.817 9.558 9.588 399,757 -0.12(-1.23%)
Nov 27, 2023 9.677 9.817 9.558 9.707 347,349 +0.01(+0.10%)
Nov 24, 2023 9.807 9.857 9.677 9.697 122,319 -0.07(-0.71%)
Nov 22, 2023 9.817 9.955 9.668 9.767 297,539 +0.06(+0.61%)
Nov 21, 2023 9.817 9.861 9.618 9.708 302,556 -0.11(-1.11%)
Nov 20, 2023 9.787 9.975 9.678 9.817 556,616 +0.03(+0.30%)
Nov 17, 2023 9.717 9.841 9.648 9.787 492,798 +0.13(+1.33%)
Nov 16, 2023 9.609 9.668 9.460 9.658 368,113 +0.00(+0.00%)
Nov 15, 2023 9.836 9.955 9.589 9.658 487,263 -0.15(-1.52%)
Nov 14, 2023 9.321 9.817 9.321 9.807 819,015 +0.77(+8.55%)
Nov 13, 2023 9.153 9.153 8.915 9.034 330,818 -0.15(-1.62%)
Nov 10, 2023 8.955 9.301 8.895 9.183 443,112 +0.30(+3.34%)
Nov 09, 2023 9.202 9.311 8.856 8.885 406,491 -0.27(-2.92%)
Nov 08, 2023 9.272 9.460 8.975 9.153 427,276 -0.11(-1.18%)
Nov 07, 2023 8.876 9.613 8.876 9.262 637,648 +0.44(+4.94%)
Nov 06, 2023 8.994 9.004 8.757 8.826 421,559 -0.17(-1.87%)
Nov 03, 2023 8.885 9.034 8.831 8.994 442,799 +0.28(+3.18%)
Nov 02, 2023 8.598 8.752 8.527 8.717 391,239 +0.33(+3.90%)
Nov 01, 2023 8.390 8.405 8.202 8.390 428,565 +0.04(+0.47%)
Oct 31, 2023 8.301 8.445 8.212 8.351 343,320 +0.06(+0.72%)
Oct 30, 2023 8.281 8.380 8.063 8.291 361,417 +0.10(+1.21%)
Oct 27, 2023 8.133 8.202 8.034 8.192 495,360 -0.09(-1.08%)
Oct 26, 2023 8.370 8.440 8.142 8.281 463,077 -0.05(-0.59%)
Oct 25, 2023 8.479 8.521 8.301 8.331 457,448 -0.19(-2.21%)
Oct 24, 2023 8.459 8.568 8.331 8.519 358,678 +0.08(+0.94%)
Oct 23, 2023 8.311 8.549 8.311 8.440 374,875 +0.09(+1.07%)
Oct 20, 2023 8.311 8.400 8.232 8.351 496,510 +0.07(+0.84%)
Oct 19, 2023 8.469 8.469 8.281 8.281 467,064 -0.18(-2.11%)
Oct 18, 2023 8.469 8.559 8.355 8.459 274,158 -0.11(-1.27%)
Oct 17, 2023 8.420 8.603 8.321 8.568 604,664 +0.14(+1.65%)
Oct 16, 2023 8.420 8.578 8.420 8.430 406,162 +0.06(+0.71%)
Oct 13, 2023 8.410 8.524 8.142 8.370 475,314 -0.08(-0.94%)
Oct 12, 2023 8.747 8.747 8.286 8.450 512,462 -0.24(-2.74%)
Oct 11, 2023 8.786 8.885 8.638 8.687 615,544 -0.09(-1.02%)
Oct 10, 2023 9.074 9.192 8.767 8.776 606,052 -0.23(-2.53%)
Oct 09, 2023 8.856 9.084 8.628 9.004 459,667 +0.06(+0.66%)
Oct 06, 2023 8.360 9.180 8.360 8.945 835,814 +0.45(+5.24%)
Oct 05, 2023 9.133 9.173 8.489 8.499 936,981 -0.62(-6.79%)
Oct 04, 2023 8.836 9.212 8.554 9.118 1,015,248 +0.25(+2.79%)
Oct 03, 2023 10.51 10.51 8.752 8.871 1,197,076 -1.76(-16.54%)
Oct 02, 2023 10.66 10.74 10.54 10.63 594,567 +0.05(+0.47%)
Sep 29, 2023 10.50 10.67 10.45 10.58 578,783 +0.08(+0.76%)
Sep 28, 2023 10.45 10.64 10.38 10.50 685,017 +0.03(+0.28%)
Sep 27, 2023 10.18 10.57 10.18 10.47 435,141 +0.33(+3.22%)
Sep 26, 2023 10.39 10.43 10.09 10.14 477,259 -0.27(-2.57%)
Sep 25, 2023 10.29 10.44 10.37 10.41 440,046 +0.12(+1.16%)
Sep 22, 2023 10.15 10.32 10.07 10.29 787,367 +0.09(+0.87%)
Sep 21, 2023 9.797 10.23 9.747 10.20 553,096 +0.40(+4.04%)
Sep 20, 2023 9.896 10.00 9.767 9.807 359,852 -0.10(-1.00%)
Sep 19, 2023 9.807 9.930 9.708 9.906 416,441 +0.08(+0.81%)
Sep 18, 2023 9.836 9.882 9.708 9.826 543,656 -0.03(-0.30%)
Sep 15, 2023 9.668 10.03 9.668 9.856 2,360,462 +0.16(+1.63%)
Sep 14, 2023 9.509 9.787 9.480 9.698 437,851 +0.28(+2.94%)
Sep 13, 2023 9.579 9.599 9.336 9.420 475,026 -0.16(-1.65%)
Sep 12, 2023 9.509 9.698 9.123 9.579 608,291 +0.36(+3.87%)
Sep 11, 2023 9.301 9.359 9.202 9.222 345,379 -0.04(-0.43%)
Sep 08, 2023 9.252 9.381 9.093 9.262 399,096 +0.01(+0.11%)
Sep 07, 2023 9.420 9.420 9.153 9.252 526,758 -0.28(-2.91%)
Sep 06, 2023 9.648 9.737 9.450 9.529 358,939 -0.07(-0.72%)
Sep 05, 2023 9.787 9.797 9.371 9.599 484,807 -0.32(-3.20%)
Sep 01, 2023 10.00 10.12 9.836 9.916 524,381 -0.05(-0.50%)
Aug 31, 2023 9.995 10.13 9.945 9.965 634,400 -0.03(-0.30%)
Aug 30, 2023 9.856 10.05 9.807 9.995 339,616 +0.10(+1.00%)
Aug 29, 2023 9.727 9.906 9.658 9.896 243,302 +0.15(+1.52%)
Aug 28, 2023 9.717 9.846 9.688 9.747 230,348 +0.05(+0.51%)
Aug 25, 2023 9.579 9.757 9.539 9.698 406,888 +0.03(+0.31%)
Aug 24, 2023 9.717 9.737 9.599 9.668 442,606 -0.09(-0.91%)
Aug 23, 2023 9.855 9.895 9.742 9.757 327,034 -0.10(-1.00%)
Aug 22, 2023 9.875 9.914 9.776 9.855 415,932 +0.09(+0.91%)
Aug 21, 2023 9.737 9.806 9.678 9.767 546,083 +0.01(+0.10%)
Aug 18, 2023 9.904 10.00 9.609 9.757 630,414 -0.17(-1.69%)
Aug 17, 2023 9.993 10.06 9.835 9.924 464,360 -0.08(-0.79%)
Aug 16, 2023 9.954 10.07 9.939 10.00 464,059 +0.04(+0.40%)
Aug 15, 2023 9.816 10.00 9.668 9.964 442,518 +0.06(+0.60%)
Aug 14, 2023 9.904 9.934 9.707 9.904 484,485 -0.11(-1.08%)
Aug 11, 2023 9.895 10.03 9.767 10.01 530,938 +0.03(+0.35%)
Aug 10, 2023 10.19 10.27 9.969 9.978 743,975 -0.08(-0.78%)
Aug 09, 2023 9.855 10.17 9.855 10.06 687,531 +0.17(+1.69%)
Aug 08, 2023 10.90 10.91 9.451 9.890 1,929,062 -1.62(-14.08%)
Aug 07, 2023 11.44 11.56 11.34 11.51 484,002 +0.14(+1.21%)
Aug 04, 2023 11.92 11.96 11.36 11.37 533,488 -0.54(-4.55%)
Aug 03, 2023 11.88 11.95 11.78 11.91 413,288 +0.00(+0.00%)
Aug 02, 2023 11.97 12.06 11.85 11.91 718,464 -0.13(-1.06%)
Aug 01, 2023 11.92 12.19 11.80 12.04 600,075 +0.20(+1.66%)
Jul 31, 2023 11.91 11.92 11.79 11.85 476,864 -0.04(-0.33%)
Jul 28, 2023 11.62 11.91 11.62 11.89 407,039 +0.36(+3.17%)
Jul 27, 2023 11.62 11.73 11.50 11.52 406,091 -0.05(-0.43%)
Jul 26, 2023 11.53 11.65 11.50 11.57 273,960 +0.03(+0.26%)
Jul 25, 2023 11.51 11.64 11.42 11.54 346,314 +0.03(+0.26%)
Jul 24, 2023 11.35 11.58 11.35 11.51 286,687 +0.09(+0.78%)
Jul 21, 2023 11.48 11.55 11.30 11.42 489,614 +0.05(+0.43%)
Jul 20, 2023 11.67 11.78 11.29 11.37 445,149 -0.24(-2.04%)
Jul 19, 2023 11.85 11.93 11.46 11.61 418,282 -0.21(-1.75%)
Jul 18, 2023 11.59 11.89 11.50 11.82 437,718 +0.20(+1.70%)
Jul 17, 2023 11.30 11.74 11.30 11.62 478,786 +0.32(+2.79%)
Jul 14, 2023 11.54 11.61 11.21 11.30 401,953 -0.30(-2.55%)
Jul 13, 2023 11.26 11.64 11.23 11.60 497,956 +0.36(+3.25%)
Jul 12, 2023 11.30 11.36 11.22 11.23 470,821 +0.09(+0.80%)
Jul 11, 2023 11.07 11.17 10.93 11.15 335,106 +0.11(+0.98%)
Jul 10, 2023 10.66 11.07 10.66 11.04 486,549 +0.30(+2.75%)
Jul 07, 2023 10.66 10.87 10.60 10.74 369,897 +0.11(+1.02%)
Jul 06, 2023 10.50 10.66 10.32 10.63 409,690 +0.02(+0.19%)
Jul 05, 2023 10.71 10.71 10.44 10.61 516,321 -0.18(-1.64%)
Jul 03, 2023 10.81 10.98 10.68 10.79 162,005 -0.06(-0.55%)
Jun 30, 2023 10.84 11.06 10.77 10.85 655,081 +0.07(+0.64%)
Jun 29, 2023 10.40 10.79 10.40 10.78 640,917 +0.38(+3.70%)
Jun 28, 2023 10.25 10.42 10.25 10.40 345,771 +0.09(+0.86%)
Jun 27, 2023 10.18 10.39 10.16 10.31 378,988 +0.13(+1.26%)
Jun 26, 2023 10.15 10.40 10.14 10.18 430,850 -0.04(-0.39%)
Jun 23, 2023 10.28 10.35 10.01 10.22 4,010,828 -0.19(-1.80%)
Jun 22, 2023 10.55 10.55 10.29 10.41 579,640 -0.15(-1.40%)
Jun 21, 2023 10.59 10.74 10.54 10.55 431,532 -0.07(-0.65%)
Jun 20, 2023 10.50 10.65 10.38 10.62 575,663 +0.13(+1.22%)
Jun 16, 2023 10.66 10.68 10.40 10.50 1,938,671 +0.00(+0.00%)
Jun 15, 2023 10.68 10.76 10.39 10.50 595,596 +3.39(+47.71%)
May 08, 2023 7.135 7.316 7.027 7.106 396,414 +0.02(+0.28%)
May 05, 2023 7.125 7.223 7.042 7.086 378,314 +0.08(+1.12%)
May 04, 2023 7.086 7.159 6.969 7.008 342,919 -0.11(-1.51%)
May 03, 2023 7.174 7.292 7.096 7.115 464,842 -0.03(-0.41%)
May 02, 2023 7.438 7.438 7.125 7.145 422,637 -0.33(-4.45%)
May 01, 2023 7.478 7.624 7.380 7.478 393,717 +0.00(+0.00%)
Apr 28, 2023 7.605 7.663 7.399 7.478 535,327 -0.15(-1.93%)
Apr 27, 2023 7.771 7.816 7.438 7.624 368,056 -0.15(-1.89%)
Apr 26, 2023 7.712 8.001 7.605 7.771 715,893 +0.04(+0.51%)
Apr 25, 2023 7.801 7.801 7.663 7.732 365,343 -0.16(-1.99%)
Apr 24, 2023 7.889 8.006 7.810 7.889 286,981 +0.00(+0.00%)
Apr 21, 2023 7.928 8.011 7.840 7.889 360,952 -0.05(-0.62%)
Apr 20, 2023 7.918 8.011 7.864 7.938 374,402 +0.01(+0.12%)
Apr 19, 2023 7.947 7.962 7.840 7.928 540,244 -0.08(-0.98%)
Apr 18, 2023 7.879 8.035 7.820 8.006 501,492 +0.14(+1.74%)
Apr 17, 2023 7.742 7.879 7.663 7.869 340,475 +0.08(+1.01%)
Apr 14, 2023 7.840 7.918 7.722 7.791 323,119 -0.03(-0.38%)
Apr 13, 2023 7.752 7.986 7.722 7.820 376,734 +0.08(+1.01%)
Apr 12, 2023 7.986 8.035 7.742 7.742 353,645 -0.21(-2.59%)
Apr 11, 2023 8.055 8.081 7.889 7.947 346,761 -0.08(-0.98%)
Apr 10, 2023 7.859 8.104 7.770 8.026 1,205,623 +0.14(+1.74%)
Apr 06, 2023 8.153 8.153 7.845 7.889 418,667 -0.23(-2.89%)
Apr 05, 2023 8.143 8.251 8.065 8.123 434,399 -0.06(-0.78%)
Apr 04, 2023 8.544 8.613 7.928 8.187 440,308 -0.37(-4.29%)
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.