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 )

11.63 +0.05 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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	7.605	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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adeia Inc. - Common Stock (NQ: ADEA )

Historical Prices