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 )

10.13 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 10.29 10.80 10.21 10.77 886,501 +0.56(+5.44%)
Nov 29, 2022 9.999 10.37 9.999 10.21 450,329 +0.18(+1.75%)
Nov 28, 2022 9.815 10.14 9.805 10.04 413,956 +0.09(+0.88%)
Nov 25, 2022 9.912 10.03 9.844 9.950 162,068 -0.01(-0.10%)
Nov 23, 2022 9.727 10.09 9.708 9.960 307,422 +0.16(+1.68%)
Nov 22, 2022 9.417 9.834 9.383 9.795 393,767 +0.38(+4.02%)
Nov 21, 2022 9.582 9.669 9.242 9.417 328,652 -0.16(-1.72%)
Nov 18, 2022 9.708 10.01 9.528 9.582 421,448 +0.05(+0.51%)
Nov 17, 2022 9.601 9.994 9.495 9.533 415,485 -0.20(-2.09%)
Nov 16, 2022 9.853 9.863 9.543 9.737 504,182 -0.23(-2.33%)
Nov 15, 2022 10.20 10.34 9.912 9.970 477,909 -0.21(-2.10%)
Nov 14, 2022 9.708 10.69 9.524 10.18 774,534 +0.29(+2.94%)
Nov 11, 2022 10.01 10.33 9.844 9.892 859,089 -0.03(-0.29%)
Nov 10, 2022 10.44 10.44 9.281 9.921 1,064,823 -0.91(-8.42%)
Nov 09, 2022 10.80 11.09 10.66 10.83 558,250 +0.05(+0.45%)
Nov 08, 2022 10.79 11.09 10.51 10.78 560,993 -0.11(-0.98%)
Nov 07, 2022 10.79 11.05 10.70 10.89 732,592 +0.09(+0.81%)
Nov 04, 2022 11.12 11.24 10.63 10.80 969,417 -0.22(-2.02%)
Nov 03, 2022 11.06 11.09 10.49 11.03 525,473 -0.22(-1.98%)
Nov 02, 2022 10.99 11.49 10.95 11.25 649,716 +0.07(+0.61%)
Nov 01, 2022 10.95 11.30 10.69 11.18 592,164 +0.34(+3.13%)
Oct 31, 2022 10.14 11.02 10.09 10.84 976,729 +0.70(+6.88%)
Oct 28, 2022 10.35 10.48 10.02 10.14 926,286 -0.27(-2.61%)
Oct 27, 2022 10.44 10.77 10.34 10.42 601,412 +0.08(+0.75%)
Oct 26, 2022 10.38 10.65 10.18 10.34 843,544 -0.05(-0.47%)
Oct 25, 2022 10.47 10.79 10.34 10.39 626,326 -0.09(-0.83%)
Oct 24, 2022 10.32 10.53 10.03 10.47 445,219 +0.16(+1.60%)
Oct 21, 2022 10.32 10.52 10.15 10.31 536,349 +0.12(+1.14%)
Oct 20, 2022 10.10 10.32 10.02 10.19 626,669 +0.09(+0.86%)
Oct 19, 2022 10.08 10.33 9.941 10.11 751,671 -0.09(-0.86%)
Oct 18, 2022 10.26 10.34 10.11 10.19 628,573 +0.19(+1.94%)
Oct 17, 2022 10.10 10.35 9.800 9.999 773,751 -0.11(-1.06%)
Oct 14, 2022 10.69 10.90 10.09 10.11 808,113 -0.24(-2.34%)
Oct 13, 2022 9.165 10.56 8.995 10.35 1,394,339 +1.03(+11.03%)
Oct 12, 2022 8.796 9.407 8.568 9.320 966,336 +0.58(+6.66%)
Oct 11, 2022 9.184 9.407 8.602 8.738 1,338,570 -0.66(-7.02%)
Oct 10, 2022 9.058 9.553 8.854 9.398 1,208,285 +0.32(+3.53%)
Oct 07, 2022 8.370 9.286 8.258 9.077 1,340,512 +0.52(+6.12%)
Oct 06, 2022 8.146 8.680 7.943 8.554 1,759,177 +0.21(+2.56%)
Oct 05, 2022 8.137 8.639 7.923 8.340 1,737,201 +0.17(+2.14%)
Oct 04, 2022 7.177 8.370 7.177 8.166 2,186,125 +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.