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 )

11.62 -0.18 (-1.53%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	8.394	8.608	8.385	8.598	587,791	+0.27(+3.20%)
Mar 30, 2023	8.210	8.346	8.181	8.331	319,198	+0.09(+1.12%)
Mar 29, 2023	8.123	8.307	8.055	8.239	528,221	+0.12(+1.43%)
Mar 28, 2023	8.103	8.132	7.924	8.123	520,636	-0.03(-0.36%)
Mar 27, 2023	7.890	8.191	7.851	8.152	527,817	+0.34(+4.35%)
Mar 24, 2023	7.725	7.861	7.657	7.812	364,997	+0.01(+0.12%)
Mar 23, 2023	7.880	8.132	7.793	7.802	354,732	-0.06(-0.74%)
Mar 22, 2023	8.123	8.161	7.861	7.861	445,115	-0.25(-3.11%)
Mar 21, 2023	8.210	8.375	7.890	8.113	511,499	+0.04(+0.48%)
Mar 20, 2023	8.084	8.258	8.026	8.074	603,213	+0.09(+1.09%)
Mar 17, 2023	8.365	8.365	7.938	7.987	3,028,314	-0.28(-3.40%)
Mar 16, 2023	7.967	8.618	7.929	8.268	594,399	+0.19(+2.40%)
Mar 15, 2023	8.064	8.181	7.914	8.074	640,122	-0.16(-1.89%)
Mar 14, 2023	8.443	8.569	8.161	8.229	560,911	-0.03(-0.35%)
Mar 13, 2023	8.644	8.678	8.220	8.258	571,864	-0.50(-5.73%)
Mar 10, 2023	8.731	8.972	8.654	8.760	562,175	+0.00(+0.00%)
Mar 09, 2023	8.828	8.968	8.654	8.760	614,903	-0.06(-0.66%)
Mar 08, 2023	8.915	8.963	8.693	8.818	707,755	-0.08(-0.87%)
Mar 07, 2023	9.069	9.069	8.644	8.895	1,037,076	-0.19(-2.12%)
Mar 06, 2023	9.281	9.354	9.001	9.088	830,373	-0.40(-4.17%)
Mar 03, 2023	9.590	9.648	9.387	9.484	417,701	-0.03(-0.30%)
Mar 02, 2023	9.522	9.858	9.358	9.513	352,192	+0.01(+0.10%)

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