Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adeia Inc. - Common Stock (NQ: ADEA )

10.13 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.91 11.92 11.79 11.85 476,864 -0.04(-0.33%)
Jul 28, 2023 11.62 11.91 11.62 11.89 407,039 +0.36(+3.17%)
Jul 27, 2023 11.62 11.73 11.50 11.52 406,091 -0.05(-0.43%)
Jul 26, 2023 11.53 11.65 11.50 11.57 273,960 +0.03(+0.26%)
Jul 25, 2023 11.51 11.64 11.42 11.54 346,314 +0.03(+0.26%)
Jul 24, 2023 11.35 11.58 11.35 11.51 286,687 +0.09(+0.78%)
Jul 21, 2023 11.48 11.55 11.30 11.42 489,614 +0.05(+0.43%)
Jul 20, 2023 11.67 11.78 11.29 11.37 445,149 -0.24(-2.04%)
Jul 19, 2023 11.85 11.93 11.46 11.61 418,282 -0.21(-1.75%)
Jul 18, 2023 11.59 11.89 11.50 11.82 437,718 +0.20(+1.70%)
Jul 17, 2023 11.30 11.74 11.30 11.62 478,786 +0.32(+2.79%)
Jul 14, 2023 11.54 11.61 11.21 11.30 401,953 -0.30(-2.55%)
Jul 13, 2023 11.26 11.64 11.23 11.60 497,956 +0.36(+3.25%)
Jul 12, 2023 11.30 11.36 11.22 11.23 470,821 +0.09(+0.80%)
Jul 11, 2023 11.07 11.17 10.93 11.15 335,106 +0.11(+0.98%)
Jul 10, 2023 10.66 11.07 10.66 11.04 486,549 +0.30(+2.75%)
Jul 07, 2023 10.66 10.87 10.60 10.74 369,897 +0.11(+1.02%)
Jul 06, 2023 10.50 10.66 10.32 10.63 409,690 +0.02(+0.19%)
Jul 05, 2023 10.71 10.71 10.44 10.61 516,321 -0.18(-1.64%)
Jul 03, 2023 10.81 10.98 10.68 10.79 162,005 -0.06(-0.55%)
Jun 30, 2023 10.84 11.06 10.77 10.85 655,081 +0.07(+0.64%)
Jun 29, 2023 10.40 10.79 10.40 10.78 640,917 +0.38(+3.70%)
Jun 28, 2023 10.25 10.42 10.25 10.40 345,771 +0.09(+0.86%)
Jun 27, 2023 10.18 10.39 10.16 10.31 378,988 +0.13(+1.26%)
Jun 26, 2023 10.15 10.40 10.14 10.18 430,850 -0.04(-0.39%)
Jun 23, 2023 10.28 10.35 10.01 10.22 4,010,828 -0.19(-1.80%)
Jun 22, 2023 10.55 10.55 10.29 10.41 579,640 -0.15(-1.40%)
Jun 21, 2023 10.59 10.74 10.54 10.55 431,532 -0.07(-0.65%)
Jun 20, 2023 10.50 10.65 10.38 10.62 575,663 +0.13(+1.22%)
Jun 16, 2023 10.66 10.68 10.40 10.50 1,938,671 +0.00(+0.00%)
Jun 15, 2023 10.68 10.76 10.39 10.50 595,596 -0.12(-1.11%)
Jun 14, 2023 10.54 10.64 10.46 10.61 673,452 +0.13(+1.22%)
Jun 13, 2023 10.43 10.67 10.34 10.49 521,653 +0.06(+0.57%)
Jun 12, 2023 10.21 10.54 10.10 10.43 464,736 +0.19(+1.83%)
Jun 09, 2023 10.38 10.48 10.21 10.24 397,658 -0.15(-1.42%)
Jun 08, 2023 10.39 10.53 10.31 10.39 426,075 -0.05(-0.47%)
Jun 07, 2023 10.30 10.58 10.30 10.44 619,899 +0.21(+2.02%)
Jun 06, 2023 9.855 10.38 9.806 10.23 535,438 +0.33(+3.28%)
Jun 05, 2023 10.48 10.48 9.809 9.904 639,943 -0.51(-4.92%)
Jun 02, 2023 9.835 10.44 9.826 10.42 730,464 +0.71(+7.31%)
Jun 01, 2023 9.589 9.762 9.096 9.707 796,300 +0.04(+0.41%)
May 31, 2023 9.520 9.737 9.303 9.668 2,363,571 +0.04(+0.41%)
May 30, 2023 9.648 10.00 9.343 9.629 771,948 -0.01(-0.10%)
May 26, 2023 9.205 9.648 9.205 9.638 339,819 +0.47(+5.16%)
May 25, 2023 9.058 9.303 8.989 9.165 455,916 +0.10(+1.08%)
May 24, 2023 8.989 9.087 8.950 9.067 369,913 +0.04(+0.43%)
May 23, 2023 9.175 9.381 8.950 9.028 520,323 -0.21(-2.23%)
May 22, 2023 9.116 9.371 8.989 9.234 668,773 +0.14(+1.51%)
May 19, 2023 9.116 9.116 8.844 9.097 497,842 +0.08(+0.87%)
May 18, 2023 9.087 9.160 8.812 9.018 554,209 -0.09(-0.97%)
May 17, 2023 8.959 9.195 8.842 9.107 564,847 +0.17(+1.86%)
May 16, 2023 9.048 9.139 8.920 8.940 459,986 -0.15(-1.62%)
May 15, 2023 8.832 9.180 8.783 9.087 616,344 +0.27(+3.11%)
May 12, 2023 8.685 8.832 8.303 8.812 428,183 +0.15(+1.70%)
May 11, 2023 8.548 8.705 8.450 8.665 576,894 +0.13(+1.49%)
May 10, 2023 7.960 8.548 7.920 8.538 681,882 +0.67(+8.47%)
May 09, 2023 7.254 8.008 7.254 7.871 1,056,953 +0.75(+10.61%)
May 08, 2023 7.146 7.327 7.038 7.117 395,801 +0.02(+0.28%)
May 05, 2023 7.136 7.234 7.053 7.097 377,729 +0.08(+1.12%)
May 04, 2023 7.097 7.171 6.979 7.019 342,389 -0.11(-1.51%)
May 03, 2023 7.185 7.303 7.107 7.126 464,123 -0.03(-0.41%)
May 02, 2023 7.450 7.450 7.136 7.156 421,983 -0.33(-4.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.