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

Adeia Inc. - Common Stock (NQ: ADEA )

11.83 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 9.440 9.654 9.225 9.586 2,383,756 +0.04(+0.41%)
May 30, 2023 9.567 9.918 9.264 9.547 778,540 -0.01(-0.10%)
May 26, 2023 9.127 9.567 9.127 9.557 342,721 +0.47(+5.16%)
May 25, 2023 8.981 9.224 8.913 9.088 459,809 +0.10(+1.08%)
May 24, 2023 8.913 9.010 8.874 8.991 373,072 +0.04(+0.43%)
May 23, 2023 9.097 9.302 8.874 8.952 524,766 -0.20(-2.23%)
May 22, 2023 9.039 9.292 8.913 9.156 674,484 +0.14(+1.51%)
May 19, 2023 9.039 9.039 8.769 9.020 502,093 +0.08(+0.87%)
May 18, 2023 9.010 9.083 8.738 8.942 558,942 -0.09(-0.97%)
May 17, 2023 8.884 9.117 8.767 9.029 569,671 +0.17(+1.86%)
May 16, 2023 8.971 9.062 8.845 8.864 463,914 -0.15(-1.62%)
May 15, 2023 8.757 9.102 8.709 9.010 621,608 +0.27(+3.11%)
May 12, 2023 8.611 8.757 8.232 8.738 431,840 +0.15(+1.70%)
May 11, 2023 8.475 8.631 8.378 8.592 581,821 +0.13(+1.49%)
May 10, 2023 7.892 8.475 7.853 8.466 687,705 +0.66(+8.47%)
May 09, 2023 7.192 7.941 7.192 7.805 1,065,979 +0.75(+10.61%)
May 08, 2023 7.086 7.265 6.979 7.056 399,181 +0.02(+0.28%)
May 05, 2023 7.076 7.173 6.993 7.037 380,954 +0.08(+1.12%)
May 04, 2023 7.037 7.110 6.920 6.959 345,313 -0.11(-1.51%)
May 03, 2023 7.124 7.241 7.047 7.066 468,086 -0.03(-0.41%)
May 02, 2023 7.387 7.387 7.076 7.095 425,586 -0.33(-4.45%)
May 01, 2023 7.426 7.571 7.329 7.426 396,464 +0.00(+0.00%)
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%)
Apr 03, 2023 8.621 8.670 8.291 8.495 464,123 -0.12(-1.35%)
Mar 31, 2023 8.407 8.621 8.398 8.611 586,882 +0.27(+3.20%)
Mar 30, 2023 8.223 8.359 8.194 8.344 318,704 +0.09(+1.12%)
Mar 29, 2023 8.135 8.320 8.067 8.252 527,403 +0.12(+1.43%)
Mar 28, 2023 8.116 8.145 7.936 8.135 519,830 -0.03(-0.36%)
Mar 27, 2023 7.902 8.203 7.863 8.164 527,000 +0.34(+4.35%)
Mar 24, 2023 7.737 7.873 7.669 7.824 364,432 +0.01(+0.12%)
Mar 23, 2023 7.892 8.145 7.805 7.814 354,183 -0.06(-0.74%)
Mar 22, 2023 8.135 8.174 7.873 7.873 444,426 -0.25(-3.11%)
Mar 21, 2023 8.223 8.388 7.902 8.126 510,707 +0.04(+0.48%)
Mar 20, 2023 8.096 8.271 8.038 8.087 602,279 +0.09(+1.09%)
Mar 17, 2023 8.378 8.378 7.951 7.999 3,023,627 -0.28(-3.40%)
Mar 16, 2023 7.980 8.631 7.941 8.281 593,479 +0.19(+2.40%)
Mar 15, 2023 8.077 8.194 7.926 8.087 639,131 -0.16(-1.89%)
Mar 14, 2023 8.456 8.582 8.174 8.242 560,043 -0.03(-0.35%)
Mar 13, 2023 8.658 8.692 8.233 8.271 570,979 -0.50(-5.73%)
Mar 10, 2023 8.745 8.986 8.667 8.774 561,305 +0.00(+0.00%)
Mar 09, 2023 8.841 8.982 8.667 8.774 613,951 -0.06(-0.66%)
Mar 08, 2023 8.928 8.977 8.706 8.832 706,659 -0.08(-0.87%)
Mar 07, 2023 9.083 9.083 8.658 8.909 1,035,471 -0.19(-2.12%)
Mar 06, 2023 9.296 9.368 9.015 9.102 829,087 -0.40(-4.17%)
Mar 03, 2023 9.605 9.663 9.402 9.498 417,055 -0.03(-0.30%)
Mar 02, 2023 9.537 9.874 9.373 9.527 351,647 +0.01(+0.10%)
Mar 01, 2023 9.412 9.924 9.412 9.518 409,802 -0.01(-0.10%)
Feb 28, 2023 9.498 9.605 9.344 9.527 859,080 +0.10(+1.02%)
Feb 27, 2023 9.856 9.982 9.421 9.431 521,360 -0.43(-4.31%)
Feb 24, 2023 10.16 10.22 9.774 9.856 447,644 -0.43(-4.23%)
Feb 23, 2023 10.07 10.68 9.866 10.29 757,141 +0.23(+2.31%)
Feb 22, 2023 9.866 10.19 9.856 10.06 730,989 +0.22(+2.26%)
Feb 21, 2023 10.04 10.17 9.674 9.837 420,287 -0.41(-3.96%)
Feb 17, 2023 10.50 10.50 10.18 10.24 425,691 -0.20(-1.94%)
Feb 16, 2023 10.63 10.83 10.40 10.45 333,094 -0.30(-2.79%)
Feb 15, 2023 10.37 10.75 10.31 10.74 337,747 +0.32(+3.06%)
Feb 14, 2023 10.62 10.74 10.41 10.43 265,379 -0.22(-2.09%)
Feb 13, 2023 10.71 10.83 10.61 10.65 268,604 -0.05(-0.45%)
Feb 10, 2023 10.40 10.72 10.38 10.70 270,369 +0.29(+2.78%)
Feb 09, 2023 10.74 10.97 10.32 10.41 326,408 -0.32(-2.97%)
Feb 08, 2023 10.65 10.74 10.56 10.73 352,874 +0.03(+0.27%)
Feb 07, 2023 10.33 10.74 10.21 10.70 468,072 +0.36(+3.46%)
Feb 06, 2023 10.78 10.83 10.21 10.34 539,597 -0.46(-4.29%)
Feb 03, 2023 10.51 10.95 10.51 10.80 633,680 +0.14(+1.36%)
Feb 02, 2023 10.88 11.27 10.51 10.66 613,673 -0.18(-1.69%)
Feb 01, 2023 10.64 11.01 10.55 10.84 729,694 +0.26(+2.47%)
Jan 31, 2023 10.59 10.74 10.49 10.58 757,672 -0.01(-0.09%)
Jan 30, 2023 10.61 10.78 10.48 10.59 369,309 -0.17(-1.62%)
Jan 27, 2023 10.93 11.22 10.74 10.76 415,552 -0.18(-1.68%)
Jan 26, 2023 10.63 10.97 10.53 10.95 759,207 +0.37(+3.47%)
Jan 25, 2023 10.34 10.59 10.25 10.58 418,660 +0.15(+1.48%)
Jan 24, 2023 10.42 10.54 10.27 10.43 317,296 -0.07(-0.64%)
Jan 23, 2023 10.13 10.63 10.13 10.49 766,655 +0.37(+3.63%)
Jan 20, 2023 10.30 10.43 10.04 10.13 1,272,578 -0.06(-0.57%)
Jan 19, 2023 10.37 10.63 10.10 10.18 457,252 -0.26(-2.50%)
Jan 18, 2023 10.67 10.73 10.33 10.45 367,253 -0.20(-1.91%)
Jan 17, 2023 10.57 10.66 10.33 10.65 276,987 +0.10(+0.92%)
Jan 13, 2023 10.46 10.59 10.22 10.55 307,963 +0.01(+0.09%)
Jan 12, 2023 10.54 10.68 10.44 10.54 522,740 +0.07(+0.65%)
Jan 11, 2023 10.39 10.52 10.28 10.47 414,900 +0.12(+1.12%)
Jan 10, 2023 10.24 10.37 10.17 10.36 440,152 +0.09(+0.85%)
Jan 09, 2023 10.38 10.53 10.16 10.27 887,407 -0.03(-0.28%)
Jan 06, 2023 10.09 10.39 10.09 10.30 471,983 +0.21(+2.11%)
Jan 05, 2023 9.798 10.10 9.701 10.09 460,544 +0.28(+2.86%)
Jan 04, 2023 9.740 9.943 9.537 9.808 439,062 +0.16(+1.70%)
Jan 03, 2023 9.286 9.779 9.151 9.643 628,213 +0.47(+5.16%)
Dec 30, 2022 9.112 9.209 8.938 9.170 296,857 -0.02(-0.21%)
Dec 29, 2022 9.054 9.242 8.986 9.189 305,873 +0.21(+2.37%)
Dec 28, 2022 9.170 9.300 8.957 8.977 283,007 -0.19(-2.11%)
Dec 27, 2022 9.151 9.276 9.006 9.170 317,259 +0.01(+0.11%)
Dec 23, 2022 9.083 9.305 9.025 9.160 255,759 +0.01(+0.11%)
Dec 22, 2022 8.938 9.189 8.706 9.151 407,708 +0.13(+1.39%)
Dec 21, 2022 9.131 9.223 8.880 9.025 909,069 -0.01(-0.11%)
Dec 20, 2022 9.006 9.344 8.919 9.035 582,735 -0.02(-0.21%)
Dec 19, 2022 9.354 9.354 8.774 9.054 654,605 -0.30(-3.20%)
Dec 16, 2022 9.412 9.653 9.315 9.354 3,528,190 -0.05(-0.51%)
Dec 15, 2022 9.663 9.866 9.296 9.402 540,388 -0.37(-3.76%)
Dec 14, 2022 10.22 10.22 9.605 9.769 480,672 -0.34(-3.35%)
Dec 13, 2022 10.32 10.50 10.07 10.11 446,731 +0.01(+0.10%)
Dec 12, 2022 9.798 10.21 9.759 10.10 359,139 +0.21(+2.15%)
Dec 09, 2022 10.00 10.29 9.875 9.885 331,245 -0.30(-2.94%)
Dec 08, 2022 10.42 10.69 10.16 10.18 364,459 -0.18(-1.77%)
Dec 07, 2022 10.51 10.77 10.31 10.37 387,569 -0.17(-1.65%)
Dec 06, 2022 10.49 10.88 10.49 10.54 467,982 +0.04(+0.37%)
Dec 05, 2022 10.58 10.66 10.37 10.50 779,418 +0.05(+0.46%)
Dec 02, 2022 10.02 10.57 9.991 10.46 612,195 +0.23(+2.27%)
Dec 01, 2022 10.58 11.12 9.779 10.22 702,096 -0.45(-4.25%)
Nov 30, 2022 10.20 10.71 10.13 10.68 894,071 +0.55(+5.44%)
Nov 29, 2022 9.914 10.29 9.914 10.13 454,175 +0.17(+1.75%)
Nov 28, 2022 9.731 10.06 9.722 9.953 417,491 +0.09(+0.88%)
Nov 25, 2022 9.828 9.945 9.760 9.866 163,452 -0.01(-0.10%)
Nov 23, 2022 9.645 10.00 9.626 9.876 310,047 +0.16(+1.68%)
Nov 22, 2022 9.337 9.751 9.304 9.712 397,129 +0.38(+4.02%)
Nov 21, 2022 9.501 9.587 9.164 9.337 331,459 -0.16(-1.72%)
Nov 18, 2022 9.626 9.924 9.448 9.501 425,047 +0.05(+0.51%)
Nov 17, 2022 9.520 9.909 9.414 9.453 419,033 -0.20(-2.09%)
Nov 16, 2022 9.770 9.780 9.462 9.655 508,488 -0.23(-2.33%)
Nov 15, 2022 10.12 10.25 9.828 9.885 481,991 -0.21(-2.10%)
Nov 14, 2022 9.626 10.60 9.443 10.10 781,148 +0.29(+2.94%)
Nov 11, 2022 9.924 10.25 9.760 9.808 866,425 -0.03(-0.29%)
Nov 10, 2022 10.36 10.36 9.203 9.837 1,073,916 -0.90(-8.42%)
Nov 09, 2022 10.71 10.99 10.57 10.74 563,018 +0.05(+0.45%)
Nov 08, 2022 10.70 11.00 10.42 10.69 565,784 -0.11(-0.98%)
Nov 07, 2022 10.70 10.95 10.61 10.80 738,848 +0.09(+0.81%)
Nov 04, 2022 11.03 11.14 10.54 10.71 977,695 -0.22(-2.02%)
Nov 03, 2022 10.96 10.99 10.40 10.93 529,961 -0.22(-1.98%)
Nov 02, 2022 10.89 11.39 10.86 11.15 655,265 +0.07(+0.61%)
Nov 01, 2022 10.86 11.20 10.60 11.09 597,221 +0.34(+3.13%)
Oct 31, 2022 10.06 10.92 10.01 10.75 985,070 +0.69(+6.88%)
Oct 28, 2022 10.26 10.39 9.933 10.06 934,196 -0.27(-2.61%)
Oct 27, 2022 10.36 10.67 10.25 10.33 606,548 +0.08(+0.75%)
Oct 26, 2022 10.29 10.56 10.10 10.25 850,747 -0.05(-0.47%)
Oct 25, 2022 10.39 10.70 10.25 10.30 631,675 -0.09(-0.83%)
Oct 24, 2022 10.23 10.44 9.943 10.39 449,021 +0.16(+1.60%)
Oct 21, 2022 10.23 10.43 10.07 10.22 540,930 +0.12(+1.14%)
Oct 20, 2022 10.01 10.23 9.933 10.11 632,020 +0.09(+0.86%)
Oct 19, 2022 9.991 10.24 9.856 10.02 758,090 -0.09(-0.86%)
Oct 18, 2022 10.17 10.25 10.02 10.11 633,941 +0.19(+1.94%)
Oct 17, 2022 10.01 10.26 9.717 9.914 780,359 -0.11(-1.06%)
Oct 14, 2022 10.60 10.81 10.00 10.02 815,014 -0.24(-2.34%)
Oct 13, 2022 9.087 10.47 8.919 10.26 1,406,246 +1.02(+11.03%)
Oct 12, 2022 8.722 9.328 8.496 9.241 974,588 +0.58(+6.66%)
Oct 11, 2022 9.106 9.328 8.529 8.664 1,350,001 -0.65(-7.02%)
Oct 10, 2022 8.981 9.472 8.779 9.318 1,218,603 +0.32(+3.53%)
Oct 07, 2022 8.299 9.207 8.188 9.001 1,351,959 +0.52(+6.12%)
Oct 06, 2022 8.077 8.606 7.876 8.481 1,774,199 +0.21(+2.56%)
Oct 05, 2022 8.068 8.566 7.856 8.270 1,752,036 +0.17(+2.14%)
Oct 04, 2022 7.116 8.299 7.116 8.097 2,204,794 +1.18(+17.11%)
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.