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 )

10.26 -0.12 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 10.50 10.67 10.45 10.58 578,783 +0.08(+0.76%)
Sep 28, 2023 10.45 10.64 10.38 10.50 685,017 +0.03(+0.28%)
Sep 27, 2023 10.18 10.57 10.18 10.47 435,141 +0.33(+3.22%)
Sep 26, 2023 10.39 10.43 10.09 10.14 477,259 -0.27(-2.57%)
Sep 25, 2023 10.29 10.44 10.37 10.41 440,046 +0.12(+1.16%)
Sep 22, 2023 10.15 10.32 10.07 10.29 787,367 +0.09(+0.87%)
Sep 21, 2023 9.797 10.23 9.747 10.20 553,096 +0.40(+4.04%)
Sep 20, 2023 9.896 10.00 9.767 9.807 359,852 -0.10(-1.00%)
Sep 19, 2023 9.807 9.930 9.708 9.906 416,441 +0.08(+0.81%)
Sep 18, 2023 9.836 9.882 9.708 9.826 543,656 -0.03(-0.30%)
Sep 15, 2023 9.668 10.03 9.668 9.856 2,360,462 +0.16(+1.63%)
Sep 14, 2023 9.509 9.787 9.480 9.698 437,851 +0.28(+2.94%)
Sep 13, 2023 9.579 9.599 9.336 9.420 475,026 -0.16(-1.65%)
Sep 12, 2023 9.509 9.698 9.123 9.579 608,291 +0.36(+3.87%)
Sep 11, 2023 9.301 9.359 9.202 9.222 345,379 -0.04(-0.43%)
Sep 08, 2023 9.252 9.381 9.093 9.262 399,096 +0.01(+0.11%)
Sep 07, 2023 9.420 9.420 9.153 9.252 526,758 -0.28(-2.91%)
Sep 06, 2023 9.648 9.737 9.450 9.529 358,939 -0.07(-0.72%)
Sep 05, 2023 9.787 9.797 9.371 9.599 484,807 -0.32(-3.20%)
Sep 01, 2023 10.00 10.12 9.836 9.916 524,381 -0.05(-0.50%)
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%)
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.