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 )

9.800 -0.040 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.617	7.675	7.411	7.489	534,499	-0.15(-1.93%)
Apr 27, 2023	7.783	7.829	7.450	7.636	367,486	-0.15(-1.89%)
Apr 26, 2023	7.724	8.014	7.617	7.783	714,785	+0.04(+0.51%)
Apr 25, 2023	7.813	7.813	7.675	7.744	364,778	-0.16(-1.99%)
Apr 24, 2023	7.901	8.018	7.822	7.901	286,537	+0.00(+0.00%)
Apr 21, 2023	7.940	8.023	7.852	7.901	360,393	-0.05(-0.62%)
Apr 20, 2023	7.930	8.023	7.876	7.950	373,822	+0.01(+0.12%)
Apr 19, 2023	7.960	7.974	7.852	7.940	539,408	-0.08(-0.98%)
Apr 18, 2023	7.891	8.048	7.832	8.018	500,716	+0.14(+1.74%)
Apr 17, 2023	7.754	7.891	7.675	7.881	339,948	+0.08(+1.01%)
Apr 14, 2023	7.852	7.930	7.734	7.803	322,619	-0.03(-0.38%)
Apr 13, 2023	7.764	7.999	7.734	7.832	376,150	+0.08(+1.01%)
Apr 12, 2023	7.999	8.048	7.754	7.754	353,097	-0.21(-2.59%)
Apr 11, 2023	8.067	8.093	7.901	7.960	346,224	-0.08(-0.98%)
Apr 10, 2023	7.871	8.116	7.782	8.038	1,203,757	+0.14(+1.74%)
Apr 06, 2023	8.165	8.165	7.857	7.901	418,019	-0.24(-2.89%)
Apr 05, 2023	8.156	8.264	8.077	8.136	433,727	-0.06(-0.78%)
Apr 04, 2023	8.558	8.626	7.940	8.200	439,626	-0.37(-4.29%)

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