Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adeia Inc. - Common Stock (NQ: ADEA )

11.82 +0.37 (+3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	7.075	7.254	6.968	7.045	399,799	+0.02(+0.28%)
May 05, 2023	7.065	7.162	6.982	7.026	381,545	+0.08(+1.12%)
May 04, 2023	7.026	7.099	6.910	6.948	345,848	-0.11(-1.51%)
May 03, 2023	7.113	7.230	7.036	7.055	468,812	-0.03(-0.41%)
May 02, 2023	7.375	7.375	7.065	7.084	426,246	-0.33(-4.45%)
May 01, 2023	7.414	7.560	7.317	7.414	397,079	+0.00(+0.00%)
Apr 28, 2023	7.540	7.599	7.337	7.414	539,899	-0.15(-1.93%)
Apr 27, 2023	7.705	7.750	7.375	7.560	371,199	-0.15(-1.89%)
Apr 26, 2023	7.647	7.933	7.540	7.705	722,007	+0.04(+0.51%)
Apr 25, 2023	7.734	7.734	7.599	7.667	368,463	-0.16(-1.99%)
Apr 24, 2023	7.822	7.938	7.744	7.822	289,431	+0.00(+0.00%)
Apr 21, 2023	7.861	7.943	7.773	7.822	364,034	-0.05(-0.62%)
Apr 20, 2023	7.851	7.943	7.798	7.870	377,599	+0.01(+0.12%)
Apr 19, 2023	7.880	7.895	7.773	7.861	544,857	-0.08(-0.98%)
Apr 18, 2023	7.812	7.967	7.754	7.938	505,774	+0.14(+1.74%)
Apr 17, 2023	7.676	7.812	7.599	7.802	343,383	+0.08(+1.00%)
Apr 14, 2023	7.773	7.851	7.657	7.725	325,879	-0.03(-0.38%)
Apr 13, 2023	7.686	7.919	7.657	7.754	379,951	+0.08(+1.01%)
Apr 12, 2023	7.919	7.967	7.676	7.676	356,665	-0.20(-2.59%)
Apr 11, 2023	7.987	8.012	7.822	7.880	349,722	-0.08(-0.98%)
Apr 10, 2023	7.793	8.035	7.705	7.958	1,215,918	+0.14(+1.74%)
Apr 06, 2023	8.084	8.084	7.778	7.822	422,243	-0.23(-2.89%)
Apr 05, 2023	8.074	8.181	7.996	8.055	438,109	-0.06(-0.78%)
Apr 04, 2023	8.472	8.540	7.861	8.118	444,068	-0.36(-4.29%)
Apr 03, 2023	8.608	8.656	8.278	8.482	464,843	-0.12(-1.35%)
Mar 31, 2023	8.394	8.608	8.385	8.598	587,791	+0.27(+3.20%)
Mar 30, 2023	8.210	8.346	8.181	8.331	319,198	+0.09(+1.12%)
Mar 29, 2023	8.123	8.307	8.055	8.239	528,221	+0.12(+1.43%)
Mar 28, 2023	8.103	8.132	7.924	8.123	520,636	-0.03(-0.36%)
Mar 27, 2023	7.890	8.191	7.851	8.152	527,817	+0.34(+4.35%)
Mar 24, 2023	7.725	7.861	7.657	7.812	364,997	+0.01(+0.12%)
Mar 23, 2023	7.880	8.132	7.793	7.802	354,732	-0.06(-0.74%)
Mar 22, 2023	8.123	8.161	7.861	7.861	445,115	-0.25(-3.11%)
Mar 21, 2023	8.210	8.375	7.890	8.113	511,499	+0.04(+0.48%)
Mar 20, 2023	8.084	8.258	8.026	8.074	603,213	+0.09(+1.09%)
Mar 17, 2023	8.365	8.365	7.938	7.987	3,028,314	-0.28(-3.40%)
Mar 16, 2023	7.967	8.618	7.929	8.268	594,399	+0.19(+2.40%)
Mar 15, 2023	8.064	8.181	7.914	8.074	640,122	-0.16(-1.89%)
Mar 14, 2023	8.443	8.569	8.161	8.229	560,911	-0.03(-0.35%)
Mar 13, 2023	8.644	8.678	8.220	8.258	571,864	-0.50(-5.73%)
Mar 10, 2023	8.731	8.972	8.654	8.760	562,175	+0.00(+0.00%)
Mar 09, 2023	8.828	8.968	8.654	8.760	614,903	-0.06(-0.66%)
Mar 08, 2023	8.915	8.963	8.693	8.818	707,755	-0.08(-0.87%)
Mar 07, 2023	9.069	9.069	8.644	8.895	1,037,076	-0.19(-2.12%)
Mar 06, 2023	9.281	9.354	9.001	9.088	830,373	-0.40(-4.17%)
Mar 03, 2023	9.590	9.648	9.387	9.484	417,701	-0.03(-0.30%)
Mar 02, 2023	9.522	9.858	9.358	9.513	352,192	+0.01(+0.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Adeia Inc. - Common Stock (NQ: ADEA )

Historical Prices