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 (%)
Apr 28, 2023	7.584	7.643	7.379	7.457	536,779	-0.15(-1.93%)
Apr 27, 2023	7.750	7.795	7.418	7.604	369,054	-0.15(-1.89%)
Apr 26, 2023	7.692	7.979	7.584	7.750	717,835	+0.04(+0.51%)
Apr 25, 2023	7.779	7.779	7.643	7.711	366,334	-0.16(-1.99%)
Apr 24, 2023	7.867	7.984	7.789	7.867	287,759	+0.00(+0.00%)
Apr 21, 2023	7.906	7.989	7.818	7.867	361,931	-0.05(-0.62%)
Apr 20, 2023	7.897	7.989	7.843	7.916	375,417	+0.01(+0.12%)
Apr 19, 2023	7.926	7.940	7.818	7.906	541,709	-0.08(-0.98%)
Apr 18, 2023	7.857	8.014	7.799	7.984	502,852	+0.14(+1.74%)
Apr 17, 2023	7.721	7.857	7.643	7.848	341,399	+0.08(+1.01%)
Apr 14, 2023	7.818	7.897	7.701	7.770	323,996	-0.03(-0.38%)
Apr 13, 2023	7.731	7.965	7.701	7.799	377,755	+0.08(+1.01%)
Apr 12, 2023	7.965	8.014	7.721	7.721	354,604	-0.20(-2.59%)
Apr 11, 2023	8.033	8.059	7.867	7.926	347,701	-0.08(-0.98%)
Apr 10, 2023	7.838	8.082	7.749	8.004	1,208,892	+0.14(+1.74%)
Apr 06, 2023	8.131	8.131	7.823	7.867	419,803	-0.23(-2.89%)
Apr 05, 2023	8.121	8.228	8.043	8.102	435,577	-0.06(-0.78%)
Apr 04, 2023	8.521	8.590	7.906	8.165	441,502	-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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adeia Inc. - Common Stock (NQ: ADEA )

Historical Prices