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 )

11.00 +1.01 (+10.11%)

Streaming Delayed Price Updated: 2:47 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 (%)
Nov 30, 2023	9.548	9.553	9.070	9.150	861,600	-0.38(-3.97%)
Nov 29, 2023	9.707	9.797	9.458	9.528	470,679	-0.06(-0.62%)
Nov 28, 2023	9.817	9.817	9.558	9.588	399,757	-0.12(-1.23%)
Nov 27, 2023	9.677	9.817	9.558	9.707	347,349	+0.01(+0.10%)
Nov 24, 2023	9.807	9.857	9.677	9.697	122,319	-0.07(-0.71%)
Nov 22, 2023	9.817	9.955	9.668	9.767	297,539	+0.06(+0.61%)
Nov 21, 2023	9.817	9.861	9.618	9.708	302,556	-0.11(-1.11%)
Nov 20, 2023	9.787	9.975	9.678	9.817	556,616	+0.03(+0.30%)
Nov 17, 2023	9.717	9.841	9.648	9.787	492,798	+0.13(+1.33%)
Nov 16, 2023	9.609	9.668	9.460	9.658	368,113	+0.00(+0.00%)
Nov 15, 2023	9.836	9.955	9.589	9.658	487,263	-0.15(-1.52%)
Nov 14, 2023	9.321	9.817	9.321	9.807	819,015	+0.77(+8.55%)
Nov 13, 2023	9.153	9.153	8.915	9.034	330,818	-0.15(-1.62%)
Nov 10, 2023	8.955	9.301	8.895	9.183	443,112	+0.30(+3.34%)
Nov 09, 2023	9.202	9.311	8.856	8.885	406,491	-0.27(-2.92%)
Nov 08, 2023	9.272	9.460	8.975	9.153	427,276	-0.11(-1.18%)
Nov 07, 2023	8.876	9.613	8.876	9.262	637,648	+0.44(+4.94%)
Nov 06, 2023	8.994	9.004	8.757	8.826	421,559	-0.17(-1.87%)
Nov 03, 2023	8.885	9.034	8.831	8.994	442,799	+0.28(+3.18%)
Nov 02, 2023	8.598	8.752	8.527	8.717	391,239	+0.33(+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