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 )

10.08 -0.18 (-1.75%)

Streaming Delayed Price Updated: 10:34 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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