ADEA

Adeia Inc
8.32
0.09 (1.09%)
Stock Name Stock Symbol Market Stock Type
Adeia Inc ADEA NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.09 1.09% 8.32 07:25:00
Open Price Low Price High Price Close Price Previous Close
8.33 8.27 8.51 8.32 8.23
more quote information »

ADEA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.968.9958.1558.331,046,581-0.64-7.14%
1 Month10.3911.058.1559.22705,066-2.07-19.92%
3 Months9.4711.668.15510.02547,012-1.15-12.14%
6 Months6.6511.856.529.92669,8341.6725.11%
1 Year6.6511.856.529.92669,8341.6725.11%
3 Years6.6511.856.529.92669,8341.6725.11%
5 Years6.6511.856.529.92669,8341.6725.11%

ADEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Mar 2023 8.32 0.09 1.09% 8.33 8.51 8.27 585,386
18 Mar 2023 8.23 -0.29 -3.4% 8.62 8.62 8.18 2,938,815
17 Mar 2023 8.52 0.20 2.4% 8.21 8.88 8.17 576,832
16 Mar 2023 8.32 -0.16 -1.89% 8.31 8.645 8.155 621,204
15 Mar 2023 8.48 -0.08 -0.93% 8.70 8.83 8.41 544,334
14 Mar 2023 8.56 -0.52 -5.73% 8.96 8.995 8.52 551,722
11 Mar 2023 9.08 0.00 0.0% 9.05 9.30 8.95 542,374
10 Mar 2023 9.08 -0.06 -0.66% 9.15 9.295 8.97 593,245
09 Mar 2023 9.14 -0.08 -0.87% 9.24 9.29 9.01 682,826
08 Mar 2023 9.22 -0.20 -2.12% 9.40 9.40 8.96 1,000,548
07 Mar 2023 9.42 -0.41 -4.17% 9.62 9.695 9.33 801,125
04 Mar 2023 9.83 -0.03 -0.3% 9.94 10.00 9.73 402,989
03 Mar 2023 9.86 0.01 0.1% 9.87 10.2182 9.70 339,787
02 Mar 2023 9.85 -0.01 -0.1% 9.74 10.27 9.74 395,981
01 Mar 2023 9.86 0.10 1.02% 9.83 9.94 9.6699 830,106
28 Feb 2023 9.76 -0.44 -4.31% 10.20 10.33 9.75 503,776
25 Feb 2023 10.20 -0.45 -4.23% 10.51 10.58 10.115 432,547
24 Feb 2023 10.65 0.24 2.31% 10.42 11.05 10.21 731,605
23 Feb 2023 10.41 0.23 2.26% 10.21 10.55 10.20 706,335
Your Recent History
NASDAQ
ADEA
Adeia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230321 00:49:46