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 )

11.03 +1.04 (+10.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	8.301	8.445	8.212	8.351	343,320	+0.06(+0.72%)
Oct 30, 2023	8.281	8.380	8.063	8.291	361,417	+0.10(+1.21%)
Oct 27, 2023	8.133	8.202	8.034	8.192	495,360	-0.09(-1.08%)
Oct 26, 2023	8.370	8.440	8.142	8.281	463,077	-0.05(-0.59%)
Oct 25, 2023	8.479	8.521	8.301	8.331	457,448	-0.19(-2.21%)
Oct 24, 2023	8.459	8.568	8.331	8.519	358,678	+0.08(+0.94%)
Oct 23, 2023	8.311	8.549	8.311	8.440	374,875	+0.09(+1.07%)
Oct 20, 2023	8.311	8.400	8.232	8.351	496,510	+0.07(+0.84%)
Oct 19, 2023	8.469	8.469	8.281	8.281	467,064	-0.18(-2.11%)
Oct 18, 2023	8.469	8.559	8.355	8.459	274,158	-0.11(-1.27%)
Oct 17, 2023	8.420	8.603	8.321	8.568	604,664	+0.14(+1.65%)
Oct 16, 2023	8.420	8.578	8.420	8.430	406,162	+0.06(+0.71%)
Oct 13, 2023	8.410	8.524	8.142	8.370	475,314	-0.08(-0.94%)
Oct 12, 2023	8.747	8.747	8.286	8.450	512,462	-0.24(-2.74%)
Oct 11, 2023	8.786	8.885	8.638	8.687	615,544	-0.09(-1.02%)
Oct 10, 2023	9.074		8.767	8.776	606,052	-0.23(-2.53%)
Oct 09, 2023	8.856	9.084	8.628	9.004	459,667	+0.06(+0.66%)
Oct 06, 2023	8.360	9.180	8.360	8.945	835,814	+0.45(+5.24%)
Oct 05, 2023	9.133	9.173	8.489	8.499	936,981	-0.62(-6.79%)
Oct 04, 2023	8.836	9.212	8.554	9.118	1,015,248	+0.25(+2.79%)
Oct 03, 2023	10.51	10.51	8.752	8.871	1,197,076	-1.76(-16.54%)

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