Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adeia Inc. - Common Stock (NQ:ADEA)

12.36 -0.59 (-4.59%)
Streaming Delayed Price Updated: 2:09 PM EDT, Aug 1, 2025 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, 2025 12.99 13.21 12.88 12.95 467,551 -0.05(-0.38%)
Jul 30, 2025 13.04 13.51 12.92 13.00 572,149 +0.04(+0.31%)
Jul 29, 2025 13.49 13.56 12.89 12.96 467,890 -0.41(-3.07%)
Jul 28, 2025 13.38 13.51 13.33 13.37 521,635 +0.12(+0.91%)
Jul 25, 2025 13.45 13.50 13.23 13.25 277,842 -0.20(-1.49%)
Jul 24, 2025 13.71 13.71 13.42 13.45 386,282 -0.35(-2.54%)
Jul 23, 2025 13.87 13.89 13.68 13.80 432,464 +0.02(+0.15%)
Jul 22, 2025 13.82 13.91 13.70 13.78 525,925 -0.05(-0.36%)
Jul 21, 2025 13.85 13.94 13.78 13.83 430,642 +0.01(+0.07%)
Jul 18, 2025 14.29 14.32 13.79 13.82 464,310 -0.33(-2.33%)
Jul 17, 2025 14.09 14.30 14.09 14.15 593,235 +0.00(+0.00%)
Jul 16, 2025 14.28 14.37 13.98 14.15 467,393 -0.02(-0.14%)
Jul 15, 2025 14.60 14.60 14.16 14.17 522,454 -0.36(-2.48%)
Jul 14, 2025 14.53 14.60 14.16 14.53 541,408 -0.14(-0.95%)
Jul 11, 2025 14.85 14.91 14.56 14.67 584,015 -0.29(-1.94%)
Jul 10, 2025 14.81 14.99 14.76 14.96 440,647 +0.17(+1.15%)
Jul 09, 2025 14.76 14.80 14.50 14.79 354,065 +0.15(+1.02%)
Jul 08, 2025 14.50 14.81 14.47 14.64 548,247 +0.27(+1.88%)
Jul 07, 2025 14.51 14.80 14.32 14.37 427,244 -0.27(-1.84%)
Jul 03, 2025 14.64 14.75 14.60 14.64 263,103 +0.15(+1.04%)
Jul 02, 2025 14.14 14.56 14.04 14.49 558,065 +0.31(+2.19%)
Jul 01, 2025 14.04 14.44 14.00 14.18 493,511 +0.04(+0.28%)
Jun 30, 2025 14.32 14.44 14.10 14.14 1,249,959 -0.03(-0.21%)
Jun 27, 2025 14.31 14.37 13.93 14.17 960,007 -0.07(-0.49%)
Jun 26, 2025 13.83 14.26 13.61 14.24 678,895 +0.40(+2.89%)
Jun 25, 2025 14.03 14.11 13.78 13.84 486,715 -0.18(-1.28%)
Jun 24, 2025 13.77 14.08 13.23 14.02 558,106 +0.41(+3.01%)
Jun 23, 2025 13.64 13.70 13.27 13.61 498,197 -0.13(-0.95%)
Jun 20, 2025 13.32 13.88 13.30 13.74 1,318,785 +0.68(+5.21%)
Jun 18, 2025 12.96 13.23 12.96 13.06 374,687 +0.03(+0.23%)
Jun 17, 2025 13.03 13.27 13.01 13.03 534,043 -0.21(-1.59%)
Jun 16, 2025 13.24 13.53 13.12 13.24 493,884 +0.22(+1.69%)
Jun 13, 2025 13.52 13.72 12.99 13.02 401,360 -0.80(-5.79%)
Jun 12, 2025 13.67 13.95 13.46 13.82 378,596 -0.03(-0.22%)
Jun 11, 2025 13.88 14.20 13.74 13.85 524,678 -0.02(-0.14%)
Jun 10, 2025 13.79 13.95 13.72 13.87 350,215 +0.12(+0.87%)
Jun 09, 2025 13.52 13.77 13.41 13.75 363,934 +0.35(+2.61%)
Jun 06, 2025 13.50 13.54 13.29 13.40 351,975 +0.10(+0.75%)
Jun 05, 2025 13.15 13.46 13.09 13.30 409,293 +0.20(+1.53%)
Jun 04, 2025 13.04 13.14 12.86 13.10 652,198 +0.03(+0.23%)
Jun 03, 2025 12.67 13.17 12.67 13.07 491,550 +0.40(+3.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.