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 )

11.60 -0.20 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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	9.910	10.05	9.861	9.881	639,818	-0.03(-0.30%)
Aug 30, 2023	9.773	9.969	9.724	9.910	342,517	+0.10(+1.00%)
Aug 29, 2023	9.645	9.822	9.576	9.812	245,380	+0.15(+1.52%)
Aug 28, 2023	9.635	9.763	9.606	9.665	232,315	+0.05(+0.51%)
Aug 25, 2023	9.498	9.674	9.458	9.616	410,363	+0.03(+0.31%)
Aug 24, 2023	9.635	9.654	9.518	9.586	446,386	-0.09(-0.91%)
Aug 23, 2023	9.772	9.811	9.659	9.674	329,827	-0.10(-1.00%)
Aug 22, 2023	9.791	9.830	9.694	9.772	419,484	+0.09(+0.91%)
Aug 21, 2023	9.654	9.723	9.596	9.684	550,746	+0.01(+0.10%)
Aug 18, 2023	9.821	9.918	9.527	9.674	635,797	-0.17(-1.69%)
Aug 17, 2023	9.909	9.977	9.752	9.840	468,326	-0.08(-0.79%)
Aug 16, 2023	9.869	9.987	9.855	9.918	468,022	+0.04(+0.40%)
Aug 15, 2023	9.733	9.918	9.586	9.879	446,297	+0.06(+0.60%)
Aug 14, 2023	9.821	9.850	9.625	9.821	488,622	-0.11(-1.08%)
Aug 11, 2023	9.811	9.948	9.684	9.928	535,472	+0.03(+0.35%)
Aug 10, 2023	10.10	10.18	9.884	9.894	750,328	-0.08(-0.78%)
Aug 09, 2023	9.772	10.09	9.772	9.972	693,402	+0.17(+1.69%)
Aug 08, 2023	10.81	10.82	9.371	9.806	1,945,535	-1.61(-14.08%)
Aug 07, 2023	11.35	11.46	11.25	11.41	488,135	+0.14(+1.21%)
Aug 04, 2023	11.82	11.86	11.27	11.28	538,044	-0.54(-4.55%)
Aug 03, 2023	11.78	11.85	11.68	11.81	416,817	+0.00(+0.00%)
Aug 02, 2023	11.87	11.96	11.75	11.81	724,599	-0.13(-1.06%)

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