Adeia Inc. - Common Stock (NQ: ADEA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.27	10.27	9.737	9.757	488,365	-0.42(-4.09%)
Apr 29, 2024	10.09	10.28	10.09	10.17	261,722	+0.12(+1.23%)
Apr 26, 2024	10.10	10.18	10.000	10.05	273,340	-0.01(-0.15%)
Apr 25, 2024	10.04	10.11	9.925	10.06	376,316	-0.11(-1.07%)
Apr 24, 2024	10.27	10.28	10.11	10.17	327,779	-0.12(-1.16%)
Apr 23, 2024	9.935	10.40	9.935	10.29	453,955	+0.41(+4.11%)
Apr 22, 2024	9.945	10.02	9.856	9.886	477,695	+0.03(+0.30%)
Apr 19, 2024	9.618	9.910	9.618	9.856	487,240	+0.21(+2.16%)
Apr 18, 2024	9.846	9.965	9.618	9.648	412,549	-0.16(-1.62%)
Apr 17, 2024	10.08	10.15	9.796	9.806	416,501	-0.18(-1.79%)
Apr 16, 2024	10.06	10.09	9.777	9.985	463,921	-0.12(-1.18%)
Apr 15, 2024	10.16	10.21	9.995	10.10	473,229	-0.01(-0.10%)
Apr 12, 2024	10.24	10.28	10.08	10.11	384,962	-0.21(-2.02%)
Apr 11, 2024	10.36	10.38	10.12	10.32	350,724	-0.01(-0.10%)
Apr 10, 2024	10.43	10.50	10.24	10.33	452,979	-0.34(-3.16%)
Apr 09, 2024	10.70	10.71	10.48	10.67	352,457	+0.01(+0.14%)
Apr 08, 2024	10.64	10.70	10.57	10.65	311,580	+0.05(+0.51%)
Apr 05, 2024	10.68	10.76	10.57	10.60	393,990	-0.09(-0.83%)
Apr 04, 2024	10.74	10.95	10.66	10.69	653,055	+0.08(+0.75%)
Apr 03, 2024	10.45	10.67	10.45	10.61	404,193	+0.05(+0.47%)
Apr 02, 2024	10.58	10.58	10.40	10.56	599,419	-0.15(-1.39%)
Apr 01, 2024	10.79	10.81	10.58	10.71	371,338	-0.12(-1.10%)
Mar 28, 2024	10.75	10.87	10.70	10.83	676,443	+0.11(+1.02%)
Mar 27, 2024	10.63	10.84	10.59	10.72	466,919	+0.24(+2.27%)
Mar 26, 2024	10.58	10.63	10.41	10.48	344,913	-0.02(-0.19%)
Mar 25, 2024	10.52	10.59	10.42	10.50	356,459	+0.01(+0.09%)
Mar 22, 2024	11.00	11.00	10.48	10.49	393,424	-0.44(-3.99%)
Mar 21, 2024	10.79	11.03	10.77	10.93	905,202	+0.23(+2.13%)
Mar 20, 2024	10.78	10.85	10.65	10.70	673,004	-0.12(-1.10%)
Mar 19, 2024	10.85	10.92	10.73	10.82	321,242	-0.03(-0.27%)
Mar 18, 2024	11.01	11.32	10.82	10.85	425,785	-0.21(-1.88%)
Mar 15, 2024	10.67	11.15	10.67	11.06	2,118,035	+0.28(+2.58%)
Mar 14, 2024	10.88	10.91	10.65	10.78	486,287	-0.15(-1.36%)
Mar 13, 2024	10.92	11.07	10.82	10.93	479,825	-0.02(-0.18%)
Mar 12, 2024	10.94	11.05	10.82	10.95	397,292	+0.02(+0.18%)
Mar 11, 2024	11.23	11.27	10.91	10.93	471,696	-0.34(-2.99%)
Mar 08, 2024	11.22	11.34	11.02	11.26	535,567	+0.10(+0.88%)
Mar 07, 2024	10.95	11.26	10.90	11.17	571,563	+0.27(+2.45%)
Mar 06, 2024	11.17	11.26	10.76	10.90	615,200	-0.25(-2.21%)
Mar 05, 2024	11.23	11.38	11.01	11.15	714,632	-0.30(-2.59%)
Mar 04, 2024	11.38	11.89	11.34	11.44	700,174	+0.06(+0.52%)
Mar 01, 2024	11.24	11.39	11.04	11.38	555,840	+0.19(+1.68%)
Feb 29, 2024	11.32	11.37	11.09	11.19	863,176	-0.05(-0.44%)
Feb 28, 2024	11.25	11.39	11.11	11.24	397,298	-0.17(-1.47%)
Feb 27, 2024	11.18	11.49	11.16	11.41	516,588	+0.31(+2.76%)
Feb 26, 2024	11.15	11.15	10.93	11.11	566,740	-0.11(-0.97%)
Feb 23, 2024	11.03	11.48	10.93	11.21	553,127	+0.32(+2.90%)
Feb 22, 2024	11.79	11.82	10.86	10.90	795,077	-0.81(-6.91%)
Feb 21, 2024	11.37	11.97	10.69	11.71	1,138,678	+0.00(+0.00%)
Feb 20, 2024	11.81	11.89	11.57	11.71	641,272	-0.26(-2.15%)
Feb 16, 2024	12.19	12.22	11.93	11.96	733,957	-0.25(-2.02%)
Feb 15, 2024	11.75	12.36	11.75	12.21	613,872	+0.48(+4.12%)
Feb 14, 2024	11.76	11.90	11.64	11.73	529,477	+0.19(+1.63%)
Feb 13, 2024	12.29	12.31	11.47	11.54	851,755	-1.19(-9.38%)
Feb 12, 2024	13.03	13.22	12.72	12.73	747,943	-0.18(-1.38%)
Feb 09, 2024	12.85	12.96	12.64	12.91	655,857	+0.13(+1.00%)
Feb 08, 2024	12.70	12.93	12.52	12.78	507,066	+0.11(+0.86%)
Feb 07, 2024	12.56	12.71	12.43	12.68	422,599	+0.17(+1.34%)
Feb 06, 2024	12.29	12.53	12.24	12.51	420,992	+0.17(+1.36%)
Feb 05, 2024	12.22	12.46	11.98	12.34	407,001	-0.03(-0.24%)
Feb 02, 2024	12.22	12.45	12.12	12.37	299,315	+0.00(+0.00%)

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.