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 (%)
Mar 31, 2023 8.466 8.681 8.456 8.672 582,814 +0.27(+3.20%)
Mar 30, 2023 8.280 8.417 8.251 8.402 316,495 +0.09(+1.12%)
Mar 29, 2023 8.192 8.378 8.123 8.309 523,748 +0.12(+1.43%)
Mar 28, 2023 8.172 8.202 7.991 8.192 516,227 -0.03(-0.36%)
Mar 27, 2023 7.957 8.261 7.918 8.221 523,348 +0.34(+4.35%)
Mar 24, 2023 7.791 7.928 7.722 7.879 361,906 +0.01(+0.12%)
Mar 23, 2023 7.947 8.202 7.859 7.869 351,729 -0.06(-0.74%)
Mar 22, 2023 8.192 8.231 7.928 7.928 441,346 -0.25(-3.11%)
Mar 21, 2023 8.280 8.446 7.957 8.182 507,167 +0.04(+0.48%)
Mar 20, 2023 8.153 8.329 8.094 8.143 598,105 +0.09(+1.09%)
Mar 17, 2023 8.437 8.437 8.006 8.055 3,002,673 -0.28(-3.40%)
Mar 16, 2023 8.035 8.691 7.996 8.339 589,366 +0.20(+2.40%)
Mar 15, 2023 8.133 8.251 7.982 8.143 634,702 -0.16(-1.89%)
Mar 14, 2023 8.515 8.642 8.231 8.300 556,161 -0.03(-0.35%)
Mar 13, 2023 8.718 8.752 8.290 8.329 567,022 -0.51(-5.73%)
Mar 10, 2023 8.806 9.049 8.728 8.835 557,415 +0.00(+0.00%)
Mar 09, 2023 8.903 9.044 8.728 8.835 609,697 -0.06(-0.66%)
Mar 08, 2023 8.991 9.039 8.767 8.893 701,762 -0.08(-0.87%)
Mar 07, 2023 9.146 9.146 8.718 8.971 1,028,295 -0.19(-2.12%)
Mar 06, 2023 9.360 9.433 9.078 9.166 823,342 -0.40(-4.17%)
Mar 03, 2023 9.672 9.730 9.467 9.565 414,164 -0.03(-0.30%)
Mar 02, 2023 9.604 9.942 9.438 9.594 349,210 +0.01(+0.10%)
Mar 01, 2023 9.477 9.964 9.477 9.584 406,962 -0.01(-0.10%)
Feb 28, 2023 9.565 9.672 9.409 9.594 853,126 +0.10(+1.02%)
Feb 27, 2023 9.925 10.05 9.487 9.497 517,746 -0.43(-4.31%)
Feb 24, 2023 10.23 10.29 9.842 9.925 444,542 -0.44(-4.23%)
Feb 23, 2023 10.14 10.75 9.934 10.36 751,894 +0.23(+2.31%)
Feb 22, 2023 9.934 10.27 9.925 10.13 725,923 +0.22(+2.26%)
Feb 21, 2023 10.11 10.25 9.742 9.905 417,374 -0.41(-3.96%)
Feb 17, 2023 10.58 10.58 10.26 10.31 422,741 -0.20(-1.94%)
Feb 16, 2023 10.70 10.91 10.47 10.52 330,785 -0.30(-2.79%)
Feb 15, 2023 10.44 10.83 10.39 10.82 335,406 +0.32(+3.06%)
Feb 14, 2023 10.69 10.82 10.48 10.50 263,540 -0.22(-2.09%)
Feb 13, 2023 10.78 10.91 10.68 10.72 266,742 -0.05(-0.45%)
Feb 10, 2023 10.47 10.79 10.45 10.77 268,496 +0.29(+2.79%)
Feb 09, 2023 10.81 11.04 10.39 10.48 324,146 -0.32(-2.97%)
Feb 08, 2023 10.72 10.81 10.64 10.80 350,428 +0.03(+0.27%)
Feb 07, 2023 10.40 10.81 10.28 10.77 464,828 +0.36(+3.46%)
Feb 06, 2023 10.86 10.90 10.28 10.41 535,857 -0.47(-4.29%)
Feb 03, 2023 10.59 11.03 10.59 10.88 629,288 +0.15(+1.36%)
Feb 02, 2023 10.96 11.35 10.59 10.73 609,420 -0.18(-1.69%)
Feb 01, 2023 10.71 11.08 10.63 10.92 724,637 +0.26(+2.47%)
Jan 31, 2023 10.66 10.82 10.57 10.65 752,421 -0.01(-0.09%)
Jan 30, 2023 10.68 10.86 10.56 10.66 366,750 -0.18(-1.62%)
Jan 27, 2023 11.00 11.30 10.81 10.84 412,672 -0.18(-1.68%)
Jan 26, 2023 10.70 11.04 10.61 11.02 753,945 +0.37(+3.47%)
Jan 25, 2023 10.41 10.66 10.32 10.65 415,758 +0.16(+1.48%)
Jan 24, 2023 10.49 10.61 10.34 10.50 315,097 -0.07(-0.65%)
Jan 23, 2023 10.20 10.71 10.20 10.57 761,342 +0.37(+3.63%)
Jan 20, 2023 10.37 10.50 10.11 10.20 1,263,759 -0.06(-0.57%)
Jan 19, 2023 10.44 10.70 10.17 10.26 454,084 -0.26(-2.50%)
Jan 18, 2023 10.74 10.80 10.41 10.52 364,708 -0.20(-1.91%)
Jan 17, 2023 10.64 10.74 10.41 10.72 275,067 +0.10(+0.92%)
Jan 13, 2023 10.53 10.66 10.29 10.63 305,829 +0.01(+0.09%)
Jan 12, 2023 10.62 10.75 10.51 10.62 519,117 +0.07(+0.65%)
Jan 11, 2023 10.46 10.60 10.35 10.55 412,025 +0.12(+1.12%)
Jan 10, 2023 10.31 10.45 10.25 10.43 437,101 +0.09(+0.85%)
Jan 09, 2023 10.45 10.60 10.23 10.34 881,257 -0.03(-0.28%)
Jan 06, 2023 10.16 10.46 10.16 10.37 468,712 +0.21(+2.11%)
Jan 05, 2023 9.866 10.17 9.769 10.16 457,353 +0.28(+2.86%)
Jan 04, 2023 9.808 10.01 9.604 9.876 436,019 +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.