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 )

11.83 +0.01 (+0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	9.467	9.472	8.993	9.072	868,958	-0.38(-3.97%)
Nov 29, 2023	9.625	9.714	9.378	9.447	474,699	-0.06(-0.62%)
Nov 28, 2023	9.734	9.734	9.477	9.507	403,171	-0.12(-1.23%)
Nov 27, 2023	9.595	9.734	9.477	9.625	350,315	+0.01(+0.10%)
Nov 24, 2023	9.724	9.773	9.595	9.615	123,363	-0.07(-0.71%)
Nov 22, 2023	9.733	9.871	9.586	9.684	300,079	+0.06(+0.61%)
Nov 21, 2023	9.733	9.778	9.537	9.625	305,140	-0.11(-1.11%)
Nov 20, 2023	9.704	9.891	9.596	9.733	561,369	+0.03(+0.30%)
Nov 17, 2023	9.635	9.758	9.566	9.704	497,006	+0.13(+1.33%)
Nov 16, 2023	9.527	9.586	9.380	9.576	371,257	+0.00(+0.00%)
Nov 15, 2023	9.753	9.871	9.508	9.576	491,424	-0.15(-1.52%)
Nov 14, 2023	9.242	9.733	9.242	9.724	826,009	+0.77(+8.55%)
Nov 13, 2023	9.075	9.075	8.840	8.957	333,644	-0.15(-1.62%)
Nov 10, 2023	8.879	9.223	8.820	9.105	446,897	+0.29(+3.34%)
Nov 09, 2023	9.124	9.233	8.781	8.810	409,962	-0.27(-2.92%)
Nov 08, 2023	9.193	9.380	8.899	9.075	430,925	-0.11(-1.18%)
Nov 07, 2023	8.800	9.532	8.800	9.183	643,093	+0.43(+4.94%)
Nov 06, 2023	8.918	8.928	8.682	8.751	425,159	-0.17(-1.87%)
Nov 03, 2023	8.810	8.957	8.756	8.918	446,580	+0.28(+3.18%)
Nov 02, 2023	8.525	8.678	8.455	8.643	394,580	+0.32(+3.90%)

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