Skip to main content

Adeia Inc. - Common Stock (NQ: ADEA )

13.60 -0.26 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 13.69 13.84 13.53 13.60 716,372 -0.26(-1.88%)
Jan 07, 2025 14.25 14.31 13.72 13.86 860,991 -0.42(-2.94%)
Jan 06, 2025 14.00 14.45 13.95 14.28 472,104 +0.30(+2.15%)
Jan 03, 2025 13.79 13.99 13.66 13.98 344,918 +0.25(+1.82%)
Jan 02, 2025 14.17 14.23 13.65 13.73 399,574 -0.25(-1.79%)
Dec 31, 2024 13.98 0 +0.13(+0.94%)
Dec 30, 2024 13.62 13.95 13.50 13.85 398,413 +0.05(+0.36%)
Dec 27, 2024 13.71 13.90 13.57 13.80 428,325 -0.12(-0.86%)
Dec 26, 2024 13.65 14.00 13.64 13.92 349,844 +0.18(+1.31%)
Dec 24, 2024 13.68 13.77 13.57 13.74 170,726 +0.06(+0.44%)
Dec 23, 2024 13.63 13.85 13.59 13.68 541,485 +0.02(+0.15%)
Dec 20, 2024 13.49 14.08 13.49 13.66 2,205,943 -0.08(-0.58%)
Dec 19, 2024 14.06 14.20 13.66 13.74 377,001 -0.02(-0.15%)
Dec 18, 2024 14.47 14.64 13.69 13.76 647,317 -0.60(-4.18%)
Dec 17, 2024 14.53 14.57 14.20 14.36 603,689 -0.25(-1.71%)
Dec 16, 2024 14.43 14.75 14.33 14.61 900,462 +0.23(+1.60%)
Dec 13, 2024 14.21 14.45 13.71 14.38 905,491 +0.08(+0.56%)
Dec 12, 2024 13.97 14.50 13.88 14.30 608,790 +0.41(+2.95%)
Dec 11, 2024 13.78 14.19 13.64 13.89 714,263 +0.29(+2.13%)
Dec 10, 2024 13.40 13.76 13.29 13.60 557,515 +0.24(+1.80%)
Dec 09, 2024 13.43 13.58 13.31 13.36 543,217 +0.00(+0.00%)
Dec 06, 2024 13.22 13.46 13.18 13.36 523,742 +0.29(+2.22%)
Dec 05, 2024 13.48 13.53 13.05 13.07 544,726 -0.42(-3.11%)
Dec 04, 2024 12.45 13.66 12.41 13.49 767,454 +1.04(+8.35%)
Dec 03, 2024 12.62 12.97 12.36 12.45 478,082 -0.06(-0.48%)
Dec 02, 2024 12.08 12.60 11.98 12.51 468,220 +0.39(+3.22%)
Nov 29, 2024 12.18 12.23 12.07 12.12 247,205 +0.08(+0.66%)
Nov 27, 2024 12.25 12.32 12.02 12.04 376,555 -0.12(-0.99%)
Nov 26, 2024 12.11 12.20 11.95 12.16 365,202 -0.04(-0.33%)
Nov 25, 2024 12.20 12.30 12.08 12.20 713,279 +0.20(+1.66%)
Nov 22, 2024 12.13 12.27 11.94 12.00 399,073 -0.05(-0.41%)
Nov 21, 2024 11.54 12.11 11.37 12.05 681,521 +0.58(+5.04%)
Nov 20, 2024 11.42 11.51 11.30 11.47 629,528 +0.01(+0.09%)
Nov 19, 2024 11.24 11.53 11.20 11.46 312,783 +0.08(+0.70%)
Nov 18, 2024 11.52 11.66 11.33 11.38 740,366 -0.17(-1.47%)
Nov 15, 2024 11.50 11.77 11.42 11.55 442,812 -0.07(-0.60%)
Nov 14, 2024 11.58 11.78 11.44 11.62 425,796 +0.13(+1.13%)
Nov 13, 2024 12.56 12.58 11.46 11.49 547,961 -1.01(-8.05%)
Nov 12, 2024 11.80 12.57 11.78 12.50 683,391 +0.59(+4.93%)
Nov 11, 2024 11.60 12.01 11.58 11.91 727,618 +0.44(+3.82%)
Nov 08, 2024 12.61 12.82 11.26 11.47 1,130,481 -2.56(-18.24%)
Nov 07, 2024 13.98 14.18 13.66 14.03 821,476 +0.04(+0.28%)
Nov 06, 2024 12.95 14.13 12.87 13.99 1,126,156 +1.25(+9.85%)
Nov 05, 2024 12.40 12.76 12.40 12.74 341,793 +0.25(+1.99%)
Nov 04, 2024 12.37 12.62 12.23 12.49 279,026 +0.07(+0.56%)
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 and Conditions.