Adeia Inc. - Common Stock (NQ: ADEA )

Date	Open	High	Low	Close	Volume	Change (%)
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.