Adeia Inc. - Common Stock (NQ: ADEA )

11.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.76 11.79 11.36 11.37 382,996 -0.34(-2.90%)
Jul 18, 2024 11.80 12.10 11.68 11.71 416,352 -0.14(-1.18%)
Jul 17, 2024 11.88 11.91 11.69 11.85 476,468 -0.08(-0.67%)
Jul 16, 2024 11.61 11.97 11.57 11.93 627,646 +0.50(+4.37%)
Jul 15, 2024 11.53 11.55 11.34 11.43 476,575 +0.11(+0.97%)
Jul 12, 2024 11.46 11.48 11.24 11.32 386,158 -0.01(-0.09%)
Jul 11, 2024 11.43 11.43 11.20 11.33 471,668 +0.18(+1.61%)
Jul 10, 2024 11.09 11.18 11.01 11.15 340,473 +0.08(+0.72%)
Jul 09, 2024 11.16 11.21 11.04 11.07 219,216 -0.13(-1.16%)
Jul 08, 2024 11.28 11.41 11.16 11.20 334,202 -0.07(-0.62%)
Jul 05, 2024 11.12 11.29 11.04 11.27 332,744 +0.11(+0.99%)
Jul 03, 2024 11.25 11.30 11.12 11.16 180,293 -0.01(-0.09%)
Jul 02, 2024 11.22 11.32 11.07 11.17 332,967 -0.03(-0.27%)
Jul 01, 2024 11.18 11.23 11.04 11.20 467,252 +0.01(+0.13%)
Jun 28, 2024 11.01 11.28 10.99 11.19 1,225,964 +0.28(+2.52%)
Jun 27, 2024 10.97 11.02 10.86 10.91 352,096 +0.08(+0.74%)
Jun 26, 2024 10.98 11.00 10.76 10.83 350,000 -0.20(-1.81%)
Jun 25, 2024 10.73 11.05 10.67 11.03 666,690 +0.25(+2.32%)
Jun 24, 2024 11.34 11.34 10.77 10.78 618,009 -0.29(-2.62%)
Jun 21, 2024 11.00 11.27 10.85 11.07 2,701,976 +0.05(+0.45%)
Jun 20, 2024 10.71 11.22 10.70 11.02 681,061 +0.28(+2.61%)
Jun 18, 2024 10.97 10.97 10.72 10.74 508,861 -0.22(-2.01%)
Jun 17, 2024 10.83 10.99 10.70 10.96 412,316 +0.02(+0.18%)
Jun 14, 2024 10.96 11.07 10.84 10.94 313,374 -0.15(-1.35%)
Jun 13, 2024 11.44 11.44 11.01 11.09 345,112 -0.42(-3.65%)
Jun 12, 2024 11.76 11.76 11.32 11.51 593,350 +0.24(+2.13%)
Jun 11, 2024 11.39 11.39 11.20 11.27 382,381 -0.24(-2.09%)
Jun 10, 2024 11.42 11.53 11.36 11.51 332,008 -0.10(-0.86%)
Jun 07, 2024 11.75 11.80 11.54 11.61 313,270 -0.26(-2.19%)
Jun 06, 2024 11.78 11.98 11.78 11.87 277,899 -0.02(-0.17%)
Jun 05, 2024 11.71 11.97 11.66 11.89 353,077 +0.20(+1.71%)
Jun 04, 2024 11.65 11.71 11.51 11.69 546,479 -0.08(-0.68%)
Jun 03, 2024 11.84 11.90 11.43 11.77 500,852 -0.06(-0.51%)
May 31, 2024 11.84 12.00 11.49 11.83 607,275 +0.01(+0.08%)
May 30, 2024 11.56 11.84 11.44 11.82 451,865 +0.37(+3.23%)
May 29, 2024 11.42 11.52 11.28 11.45 374,265 -0.15(-1.29%)
May 28, 2024 11.83 11.86 11.47 11.60 277,747 -0.20(-1.69%)
May 24, 2024 11.80 11.95 11.69 11.80 436,102 +0.08(+0.68%)
May 23, 2024 11.69 11.76 11.56 11.72 369,943 +0.04(+0.34%)
May 22, 2024 11.71 11.71 11.55 11.68 438,633 -0.05(-0.42%)
May 21, 2024 11.39 11.76 11.35 11.73 303,452 +0.31(+2.70%)
May 20, 2024 11.53 11.59 11.39 11.42 240,679 -0.16(-1.38%)
May 17, 2024 11.58 11.66 11.43 11.58 393,971 +0.05(+0.43%)
May 16, 2024 11.52 11.59 11.43 11.53 317,549 -0.03(-0.26%)
May 15, 2024 11.37 11.59 11.30 11.56 419,916 +0.30(+2.65%)
May 14, 2024 11.32 11.32 11.14 11.26 347,566 +0.18(+1.62%)
May 13, 2024 11.33 11.33 11.06 11.08 368,948 -0.12(-1.07%)
May 10, 2024 11.18 11.24 10.99 11.20 467,951 +0.02(+0.18%)
May 09, 2024 11.07 11.23 10.97 11.18 530,613 +0.04(+0.36%)
May 08, 2024 10.84 11.16 10.59 11.14 727,288 +0.16(+1.45%)
May 07, 2024 10.46 11.13 10.27 10.98 986,031 +1.04(+10.41%)
May 06, 2024 9.977 10.04 9.878 9.948 471,798 +0.06(+0.60%)
May 03, 2024 10.21 10.21 9.858 9.888 455,649 -0.08(-0.80%)
May 02, 2024 9.878 9.997 9.808 9.967 277,082 +0.21(+2.14%)
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.