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 )

11.61 +0.30 (+2.65%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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