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 (%)
Sep 29, 2023	10.50	10.67	10.45	10.58	578,783	+0.08(+0.76%)
Sep 28, 2023	10.45	10.64	10.38	10.50	685,017	+0.03(+0.28%)
Sep 27, 2023	10.18	10.57	10.18	10.47	435,141	+0.33(+3.22%)
Sep 26, 2023	10.39	10.43	10.09	10.14	477,259	-0.27(-2.57%)
Sep 25, 2023	10.29	10.44	10.37	10.41	440,046	+0.12(+1.16%)
Sep 22, 2023	10.15	10.32	10.07	10.29	787,367	+0.09(+0.87%)
Sep 21, 2023	9.797	10.23	9.747	10.20	553,096	+0.40(+4.04%)
Sep 20, 2023	9.896	10.00	9.767	9.807	359,852	-0.10(-1.00%)
Sep 19, 2023	9.807	9.930	9.708	9.906	416,441	+0.08(+0.81%)
Sep 18, 2023	9.836	9.882	9.708	9.826	543,656	-0.03(-0.30%)
Sep 15, 2023	9.668	10.03	9.668	9.856	2,360,462	+0.16(+1.63%)
Sep 14, 2023	9.509	9.787	9.480	9.698	437,851	+0.28(+2.94%)
Sep 13, 2023	9.579	9.599	9.336	9.420	475,026	-0.16(-1.65%)
Sep 12, 2023	9.509	9.698	9.123	9.579	608,291	+0.36(+3.87%)
Sep 11, 2023	9.301	9.359	9.202	9.222	345,379	-0.04(-0.43%)
Sep 08, 2023	9.252	9.381	9.093	9.262	399,096	+0.01(+0.11%)
Sep 07, 2023	9.420	9.420	9.153	9.252	526,758	-0.28(-2.91%)
Sep 06, 2023	9.648	9.737	9.450	9.529	358,939	-0.07(-0.72%)
Sep 05, 2023	9.787	9.797	9.371	9.599	484,807	-0.32(-3.20%)

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