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 )

11.69 -0.11 (-0.94%)

Streaming Delayed Price Updated: 12:15 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 (%)
Apr 28, 2023	7.552	7.610	7.348	7.426	539,063	-0.15(-1.93%)
Apr 27, 2023	7.717	7.762	7.387	7.571	370,625	-0.15(-1.89%)
Apr 26, 2023	7.659	7.946	7.552	7.717	720,889	+0.04(+0.51%)
Apr 25, 2023	7.746	7.746	7.610	7.678	367,893	-0.16(-1.99%)
Apr 24, 2023	7.834	7.951	7.756	7.834	288,984	+0.00(+0.00%)
Apr 21, 2023	7.873	7.955	7.785	7.834	363,471	-0.05(-0.62%)
Apr 20, 2023	7.863	7.955	7.810	7.883	377,015	+0.01(+0.12%)
Apr 19, 2023	7.892	7.907	7.785	7.873	544,014	-0.08(-0.98%)
Apr 18, 2023	7.824	7.980	7.766	7.951	504,992	+0.14(+1.74%)
Apr 17, 2023	7.688	7.824	7.610	7.814	342,852	+0.08(+1.01%)
Apr 14, 2023	7.785	7.863	7.669	7.737	325,374	-0.03(-0.38%)
Apr 13, 2023	7.698	7.931	7.669	7.766	379,363	+0.08(+1.01%)
Apr 12, 2023	7.931	7.980	7.688	7.688	356,112	-0.20(-2.59%)
Apr 11, 2023	7.999	8.025	7.834	7.892	349,181	-0.08(-0.98%)
Apr 10, 2023	7.805	8.048	7.717	7.970	1,214,036	+0.14(+1.74%)
Apr 06, 2023	8.096	8.096	7.790	7.834	421,589	-0.23(-2.89%)
Apr 05, 2023	8.087	8.194	8.009	8.067	437,430	-0.06(-0.78%)
Apr 04, 2023	8.485	8.553	7.873	8.130	443,380	-0.36(-4.29%)

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