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 )

8.281 -0.119 (-1.42%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2023 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 (%)
Mar 27, 2023 8.130 8.440 8.090 8.400 512,218 +0.35(+4.35%)
Mar 24, 2023 7.960 8.100 7.890 8.050 354,210 +0.01(+0.12%)
Mar 23, 2023 8.120 8.380 8.030 8.040 344,249 -0.06(-0.74%)
Mar 22, 2023 8.370 8.410 8.100 8.100 431,960 -0.26(-3.11%)
Mar 21, 2023 8.460 8.630 8.130 8.360 496,382 +0.04(+0.48%)
Mar 20, 2023 8.330 8.510 8.270 8.320 585,386 +0.09(+1.09%)
Mar 17, 2023 8.620 8.620 8.180 8.230 2,938,815 -0.29(-3.40%)
Mar 16, 2023 8.210 8.880 8.170 8.520 576,832 +0.20(+2.40%)
Mar 15, 2023 8.310 8.430 8.155 8.320 621,204 -0.16(-1.89%)
Mar 14, 2023 8.700 8.830 8.410 8.480 544,334 -0.03(-0.35%)
Mar 13, 2023 8.908 8.942 8.470 8.510 554,963 -0.52(-5.73%)
Mar 10, 2023 8.997 9.246 8.918 9.027 545,560 +0.00(+0.00%)
Mar 09, 2023 9.097 9.241 8.918 9.027 596,730 -0.06(-0.66%)
Mar 08, 2023 9.186 9.236 8.957 9.087 686,837 -0.08(-0.87%)
Mar 07, 2023 9.345 9.345 8.908 9.166 1,006,426 -0.20(-2.12%)
Mar 06, 2023 9.564 9.638 9.275 9.365 805,832 -0.41(-4.17%)
Mar 03, 2023 9.882 9.942 9.673 9.773 405,356 -0.03(-0.30%)
Mar 02, 2023 9.812 10.16 9.643 9.802 341,783 +0.01(+0.10%)
Mar 01, 2023 9.683 10.21 9.683 9.792 398,307 -0.01(-0.10%)
Feb 28, 2023 9.773 9.882 9.613 9.802 834,983 +0.10(+1.02%)
Feb 27, 2023 10.14 10.27 9.693 9.703 506,735 -0.44(-4.31%)
Feb 24, 2023 10.45 10.52 10.06 10.14 435,088 -0.45(-4.23%)
Feb 23, 2023 10.36 10.99 10.15 10.59 735,903 +0.24(+2.31%)
Feb 22, 2023 10.15 10.49 10.14 10.35 710,485 +0.23(+2.26%)
Feb 21, 2023 10.33 10.47 9.954 10.12 408,498 -0.42(-3.96%)
Feb 17, 2023 10.81 10.81 10.48 10.54 413,750 -0.21(-1.94%)
Feb 16, 2023 10.94 11.14 10.70 10.75 323,751 -0.31(-2.79%)
Feb 15, 2023 10.67 11.06 10.61 11.05 328,273 +0.33(+3.06%)
Feb 14, 2023 10.93 11.05 10.71 10.73 257,935 -0.23(-2.09%)
Feb 13, 2023 11.02 11.14 10.92 10.96 261,069 -0.05(-0.45%)
Feb 10, 2023 10.70 11.03 10.68 11.01 262,785 +0.30(+2.79%)
Feb 09, 2023 11.05 11.28 10.62 10.71 317,253 -0.33(-2.97%)
Feb 08, 2023 10.96 11.05 10.87 11.04 342,976 +0.03(+0.27%)
Feb 07, 2023 10.63 11.05 10.51 11.01 454,943 +0.37(+3.46%)
Feb 06, 2023 11.09 11.14 10.51 10.64 524,461 -0.48(-4.29%)
Feb 03, 2023 10.82 11.27 10.82 11.11 615,905 +0.15(+1.36%)
Feb 02, 2023 11.19 11.59 10.82 10.97 596,460 -0.19(-1.69%)
Feb 01, 2023 10.95 11.32 10.86 11.15 709,226 +0.27(+2.47%)
Jan 31, 2023 10.90 11.05 10.80 10.89 736,419 -0.01(-0.09%)
Jan 30, 2023 10.92 11.09 10.79 10.90 358,950 -0.18(-1.62%)
Jan 27, 2023 11.24 11.54 11.05 11.07 403,896 -0.19(-1.68%)
Jan 26, 2023 10.94 11.28 10.84 11.26 737,911 +0.38(+3.47%)
Jan 25, 2023 10.64 10.90 10.55 10.89 406,916 +0.16(+1.48%)
Jan 24, 2023 10.72 10.84 10.57 10.73 308,396 -0.07(-0.64%)
Jan 23, 2023 10.42 10.94 10.42 10.80 745,150 +0.38(+3.63%)
Jan 20, 2023 10.60 10.73 10.33 10.42 1,236,882 -0.06(-0.57%)
Jan 19, 2023 10.67 10.94 10.39 10.48 444,426 -0.27(-2.50%)
Jan 18, 2023 10.98 11.04 10.63 10.75 356,952 -0.21(-1.90%)
Jan 17, 2023 10.88 10.97 10.63 10.96 269,217 +0.10(+0.92%)
Jan 13, 2023 10.76 10.90 10.51 10.86 299,325 +0.01(+0.09%)
Jan 12, 2023 10.85 10.99 10.74 10.85 508,077 +0.07(+0.65%)
Jan 11, 2023 10.69 10.83 10.58 10.78 403,262 +0.12(+1.12%)
Jan 10, 2023 10.54 10.67 10.47 10.66 427,805 +0.09(+0.85%)
Jan 09, 2023 10.68 10.83 10.45 10.57 862,516 -0.03(-0.28%)
Jan 06, 2023 10.38 10.69 10.38 10.60 458,744 +0.22(+2.11%)
Jan 05, 2023 10.08 10.39 9.981 10.38 447,626 +0.29(+2.86%)
Jan 04, 2023 10.02 10.23 9.812 10.09 426,746 +0.17(+1.70%)
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.