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 )

11.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 9.952 10.09 9.903 9.923 637,107 -0.03(-0.30%)
Aug 30, 2023 9.814 10.01 9.765 9.952 341,065 +0.10(+1.00%)
Aug 29, 2023 9.686 9.864 9.617 9.854 244,340 +0.15(+1.52%)
Aug 28, 2023 9.676 9.804 9.647 9.706 231,331 +0.05(+0.51%)
Aug 25, 2023 9.538 9.716 9.499 9.656 408,624 +0.03(+0.31%)
Aug 24, 2023 9.676 9.696 9.558 9.627 444,495 -0.09(-0.91%)
Aug 23, 2023 9.813 9.853 9.700 9.715 328,429 -0.10(-1.00%)
Aug 22, 2023 9.833 9.872 9.735 9.813 417,707 +0.09(+0.91%)
Aug 21, 2023 9.696 9.764 9.637 9.725 548,412 +0.01(+0.10%)
Aug 18, 2023 9.862 9.961 9.578 9.715 633,103 -0.17(-1.69%)
Aug 17, 2023 9.951 10.02 9.794 9.882 466,341 -0.08(-0.79%)
Aug 16, 2023 9.911 10.03 9.897 9.961 466,039 +0.04(+0.40%)
Aug 15, 2023 9.774 9.961 9.627 9.921 444,406 +0.06(+0.60%)
Aug 14, 2023 9.862 9.892 9.666 9.862 486,552 -0.11(-1.08%)
Aug 11, 2023 9.853 9.990 9.725 9.970 533,203 +0.03(+0.35%)
Aug 10, 2023 10.15 10.23 9.926 9.936 747,149 -0.08(-0.78%)
Aug 09, 2023 9.813 10.13 9.813 10.01 690,464 +0.17(+1.69%)
Aug 08, 2023 10.85 10.86 9.411 9.848 1,937,292 -1.61(-14.08%)
Aug 07, 2023 11.39 11.51 11.30 11.46 486,067 +0.14(+1.21%)
Aug 04, 2023 11.87 11.91 11.31 11.32 535,764 -0.54(-4.55%)
Aug 03, 2023 11.83 11.90 11.73 11.86 415,051 +0.00(+0.00%)
Aug 02, 2023 11.92 12.01 11.80 11.86 721,529 -0.13(-1.06%)
Aug 01, 2023 11.87 12.14 11.75 11.99 602,635 +0.20(+1.66%)
Jul 31, 2023 11.86 11.87 11.74 11.80 478,899 -0.04(-0.33%)
Jul 28, 2023 11.57 11.86 11.57 11.83 408,776 +0.36(+3.17%)
Jul 27, 2023 11.57 11.68 11.45 11.47 407,823 -0.05(-0.43%)
Jul 26, 2023 11.48 11.60 11.45 11.52 275,129 +0.03(+0.26%)
Jul 25, 2023 11.46 11.59 11.37 11.49 347,791 +0.03(+0.26%)
Jul 24, 2023 11.30 11.53 11.30 11.46 287,910 +0.09(+0.78%)
Jul 21, 2023 11.43 11.50 11.25 11.37 491,703 +0.05(+0.43%)
Jul 20, 2023 11.62 11.73 11.25 11.32 447,048 -0.24(-2.04%)
Jul 19, 2023 11.80 11.88 11.41 11.56 420,067 -0.21(-1.75%)
Jul 18, 2023 11.54 11.83 11.45 11.77 439,585 +0.20(+1.70%)
Jul 17, 2023 11.26 11.69 11.26 11.57 480,829 +0.31(+2.79%)
Jul 14, 2023 11.49 11.56 11.16 11.26 403,667 -0.29(-2.55%)
Jul 13, 2023 11.22 11.59 11.19 11.55 500,080 +0.36(+3.25%)
Jul 12, 2023 11.26 11.31 11.17 11.19 472,829 +0.09(+0.80%)
Jul 11, 2023 11.02 11.12 10.88 11.10 336,535 +0.11(+0.98%)
Jul 10, 2023 10.62 11.02 10.62 10.99 488,624 +0.29(+2.75%)
Jul 07, 2023 10.62 10.82 10.56 10.70 371,475 +0.11(+1.02%)
Jul 06, 2023 10.45 10.62 10.27 10.59 411,438 +0.02(+0.19%)
Jul 05, 2023 10.67 10.67 10.39 10.57 518,523 -0.18(-1.64%)
Jul 03, 2023 10.77 10.93 10.64 10.75 162,696 -0.06(-0.55%)
Jun 30, 2023 10.79 11.02 10.73 10.80 657,876 +0.07(+0.64%)
Jun 29, 2023 10.35 10.75 10.35 10.74 643,651 +0.38(+3.70%)
Jun 28, 2023 10.21 10.37 10.21 10.35 347,246 +0.09(+0.86%)
Jun 27, 2023 10.14 10.34 10.12 10.26 380,605 +0.13(+1.26%)
Jun 26, 2023 10.11 10.35 10.10 10.14 432,688 -0.04(-0.39%)
Jun 23, 2023 10.24 10.30 9.970 10.18 4,027,939 -0.19(-1.80%)
Jun 22, 2023 10.50 10.50 10.25 10.36 582,112 -0.15(-1.40%)
Jun 21, 2023 10.55 10.70 10.49 10.51 433,373 -0.07(-0.65%)
Jun 20, 2023 10.45 10.61 10.33 10.58 578,119 +0.13(+1.22%)
Jun 16, 2023 10.62 10.64 10.36 10.45 1,946,942 +0.00(+0.00%)
Jun 15, 2023 10.64 10.72 10.34 10.45 598,137 -0.12(-1.11%)
Jun 14, 2023 10.49 10.60 10.41 10.57 676,325 +0.13(+1.22%)
Jun 13, 2023 10.38 10.63 10.29 10.44 523,878 +0.06(+0.57%)
Jun 12, 2023 10.17 10.49 10.06 10.38 466,718 +0.19(+1.83%)
Jun 09, 2023 10.33 10.43 10.17 10.20 399,355 -0.15(-1.42%)
Jun 08, 2023 10.34 10.48 10.26 10.34 427,893 -0.05(-0.47%)
Jun 07, 2023 10.25 10.54 10.25 10.39 622,544 +0.21(+2.02%)
Jun 06, 2023 9.813 10.33 9.764 10.19 537,722 +0.32(+3.28%)
Jun 05, 2023 10.43 10.43 9.767 9.862 642,673 -0.51(-4.92%)
Jun 02, 2023 9.794 10.40 9.784 10.37 733,581 +0.71(+7.31%)
Jun 01, 2023 9.548 9.720 9.058 9.666 799,697 +0.04(+0.41%)
May 31, 2023 9.480 9.696 9.264 9.627 2,373,655 +0.04(+0.41%)
May 30, 2023 9.607 9.961 9.303 9.588 775,241 -0.01(-0.10%)
May 26, 2023 9.166 9.607 9.166 9.597 341,269 +0.47(+5.16%)
May 25, 2023 9.019 9.263 8.951 9.126 457,861 +0.10(+1.08%)
May 24, 2023 8.951 9.048 8.912 9.029 371,491 +0.04(+0.43%)
May 23, 2023 9.136 9.341 8.912 8.990 522,543 -0.20(-2.23%)
May 22, 2023 9.078 9.331 8.951 9.195 671,626 +0.14(+1.51%)
May 19, 2023 9.078 9.078 8.806 9.058 499,966 +0.08(+0.87%)
May 18, 2023 9.048 9.122 8.775 8.980 556,573 -0.09(-0.97%)
May 17, 2023 8.921 9.156 8.804 9.068 567,257 +0.17(+1.86%)
May 16, 2023 9.009 9.100 8.882 8.902 461,949 -0.15(-1.62%)
May 15, 2023 8.795 9.141 8.746 9.048 618,974 +0.27(+3.11%)
May 12, 2023 8.648 8.795 8.267 8.775 430,010 +0.15(+1.70%)
May 11, 2023 8.511 8.668 8.414 8.629 579,355 +0.13(+1.49%)
May 10, 2023 7.926 8.511 7.887 8.502 684,791 +0.66(+8.47%)
May 09, 2023 7.223 7.974 7.223 7.838 1,061,462 +0.75(+10.61%)
May 08, 2023 7.116 7.296 7.008 7.086 397,489 +0.02(+0.28%)
May 05, 2023 7.106 7.204 7.023 7.067 379,340 +0.08(+1.12%)
May 04, 2023 7.067 7.140 6.950 6.989 343,849 -0.11(-1.51%)
May 03, 2023 7.155 7.272 7.077 7.096 466,103 -0.03(-0.41%)
May 02, 2023 7.418 7.418 7.106 7.125 423,783 -0.33(-4.45%)
May 01, 2023 7.457 7.604 7.360 7.457 394,784 +0.00(+0.00%)
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%)
Apr 03, 2023 8.658 8.707 8.326 8.531 462,157 -0.12(-1.35%)
Mar 31, 2023 8.443 8.658 8.433 8.648 584,395 +0.27(+3.20%)
Mar 30, 2023 8.258 8.394 8.228 8.380 317,354 +0.09(+1.12%)
Mar 29, 2023 8.170 8.355 8.102 8.287 525,168 +0.12(+1.43%)
Mar 28, 2023 8.150 8.180 7.970 8.170 517,627 -0.03(-0.36%)
Mar 27, 2023 7.936 8.238 7.897 8.199 524,767 +0.34(+4.35%)
Mar 24, 2023 7.770 7.906 7.701 7.857 362,888 +0.01(+0.12%)
Mar 23, 2023 7.926 8.180 7.838 7.848 352,683 -0.06(-0.74%)
Mar 22, 2023 8.170 8.209 7.906 7.906 442,543 -0.25(-3.11%)
Mar 21, 2023 8.258 8.424 7.936 8.160 508,543 +0.04(+0.48%)
Mar 20, 2023 8.131 8.306 8.072 8.121 599,727 +0.09(+1.09%)
Mar 17, 2023 8.414 8.414 7.984 8.033 3,010,815 -0.28(-3.40%)
Mar 16, 2023 8.014 8.668 7.975 8.316 590,964 +0.20(+2.40%)
Mar 15, 2023 8.111 8.228 7.960 8.121 636,423 -0.16(-1.89%)
Mar 14, 2023 8.492 8.619 8.209 8.277 557,670 -0.03(-0.35%)
Mar 13, 2023 8.695 8.729 8.268 8.306 568,560 -0.50(-5.73%)
Mar 10, 2023 8.782 9.025 8.704 8.811 558,926 +0.00(+0.00%)
Mar 09, 2023 8.879 9.020 8.704 8.811 611,350 -0.06(-0.66%)
Mar 08, 2023 8.966 9.015 8.743 8.869 703,665 -0.08(-0.87%)
Mar 07, 2023 9.122 9.122 8.695 8.947 1,031,084 -0.19(-2.12%)
Mar 06, 2023 9.335 9.408 9.054 9.141 825,574 -0.40(-4.17%)
Mar 03, 2023 9.646 9.704 9.442 9.539 415,287 -0.03(-0.30%)
Mar 02, 2023 9.578 9.916 9.413 9.568 350,157 +0.01(+0.10%)
Mar 01, 2023 9.452 9.966 9.452 9.558 408,066 -0.01(-0.10%)
Feb 28, 2023 9.539 9.646 9.384 9.568 855,440 +0.10(+1.02%)
Feb 27, 2023 9.898 10.02 9.461 9.471 519,150 -0.43(-4.31%)
Feb 24, 2023 10.20 10.27 9.815 9.898 445,748 -0.44(-4.23%)
Feb 23, 2023 10.11 10.72 9.908 10.33 753,933 +0.23(+2.31%)
Feb 22, 2023 9.908 10.24 9.898 10.10 727,891 +0.22(+2.26%)
Feb 21, 2023 10.08 10.22 9.715 9.879 418,506 -0.41(-3.96%)
Feb 17, 2023 10.55 10.55 10.23 10.29 423,887 -0.20(-1.94%)
Feb 16, 2023 10.67 10.88 10.45 10.49 331,682 -0.30(-2.79%)
Feb 15, 2023 10.41 10.80 10.36 10.79 336,316 +0.32(+3.06%)
Feb 14, 2023 10.66 10.79 10.45 10.47 264,255 -0.22(-2.09%)
Feb 13, 2023 10.75 10.88 10.65 10.69 267,466 -0.05(-0.45%)
Feb 10, 2023 10.44 10.76 10.42 10.74 269,224 +0.29(+2.79%)
Feb 09, 2023 10.78 11.01 10.36 10.45 325,025 -0.32(-2.97%)
Feb 08, 2023 10.69 10.78 10.61 10.77 351,379 +0.03(+0.27%)
Feb 07, 2023 10.37 10.78 10.26 10.74 466,089 +0.36(+3.46%)
Feb 06, 2023 10.83 10.87 10.26 10.38 537,310 -0.47(-4.29%)
Feb 03, 2023 10.56 11.00 10.56 10.85 630,995 +0.15(+1.36%)
Feb 02, 2023 10.93 11.31 10.56 10.70 611,073 -0.18(-1.69%)
Feb 01, 2023 10.68 11.05 10.60 10.89 726,602 +0.26(+2.47%)
Jan 31, 2023 10.64 10.79 10.54 10.63 754,461 -0.01(-0.09%)
Jan 30, 2023 10.65 10.83 10.53 10.64 367,744 -0.17(-1.62%)
Jan 27, 2023 10.97 11.27 10.78 10.81 413,791 -0.18(-1.68%)
Jan 26, 2023 10.67 11.01 10.58 10.99 755,990 +0.37(+3.47%)
Jan 25, 2023 10.38 10.64 10.30 10.63 416,886 +0.16(+1.48%)
Jan 24, 2023 10.46 10.58 10.32 10.47 315,952 -0.07(-0.65%)
Jan 23, 2023 10.17 10.68 10.17 10.54 763,406 +0.37(+3.63%)
Jan 20, 2023 10.34 10.48 10.08 10.17 1,267,186 -0.06(-0.57%)
Jan 19, 2023 10.41 10.67 10.14 10.23 455,315 -0.26(-2.50%)
Jan 18, 2023 10.71 10.77 10.38 10.49 365,697 -0.20(-1.90%)
Jan 17, 2023 10.62 10.71 10.38 10.69 275,813 +0.10(+0.92%)
Jan 13, 2023 10.50 10.64 10.26 10.60 306,658 +0.01(+0.09%)
Jan 12, 2023 10.59 10.72 10.48 10.59 520,525 +0.07(+0.65%)
Jan 11, 2023 10.43 10.57 10.32 10.52 413,142 +0.12(+1.12%)
Jan 10, 2023 10.29 10.42 10.22 10.40 438,287 +0.09(+0.85%)
Jan 09, 2023 10.42 10.57 10.20 10.32 883,647 -0.03(-0.28%)
Jan 06, 2023 10.13 10.43 10.13 10.34 469,983 +0.21(+2.11%)
Jan 05, 2023 9.840 10.14 9.743 10.13 458,593 +0.28(+2.86%)
Jan 04, 2023 9.781 9.985 9.578 9.849 437,201 +0.16(+1.70%)
Jan 03, 2023 9.325 9.820 9.190 9.684 625,552 +0.48(+5.16%)
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.