ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ADEA Adeia Inc

9.75
0.00 (0.0%)
28 Nov 2023 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Adeia Inc ADEA NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.00 0.0% 9.75 11:00:00
Open Price Low Price High Price Close Price Previous Close
9.75
more quote information »

ADEA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.9110.059.609.79265,512-0.16-1.61%
1 Month8.3810.078.289.39420,6691.3716.35%
3 Months9.8810.8458.119.38526,287-0.13-1.32%
6 Months9.7912.378.1110.08566,547-0.04-0.41%
1 Year10.1212.377.129.79550,032-0.37-3.66%
3 Years6.6512.376.529.79591,0973.1046.62%
5 Years6.6512.376.529.79591,0973.1046.62%

ADEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Nov 2023 9.75 0.01 0.1% 9.72 9.86 9.60 345,827
25 Nov 2023 9.74 -0.12 -1.22% 9.85 9.90 9.72 121,783
23 Nov 2023 9.86 0.06 0.61% 9.91 10.05 9.76 294,733
22 Nov 2023 9.80 -0.11 -1.11% 9.91 9.955 9.71 299,703
21 Nov 2023 9.91 0.03 0.3% 9.88 10.07 9.77 551,370
18 Nov 2023 9.88 0.13 1.28% 9.81 9.935 9.74 488,151
17 Nov 2023 9.755 0.01 0.05% 9.70 9.76 9.55 364,642
16 Nov 2023 9.75 -0.15 -1.52% 9.93 10.05 9.68 482,668
15 Nov 2023 9.90 0.78 8.55% 9.41 9.91 9.36 811,291
14 Nov 2023 9.12 -0.15 -1.62% 9.24 9.24 9.00 327,699
11 Nov 2023 9.27 0.30 3.34% 9.04 9.39 8.98 438,934
10 Nov 2023 8.97 -0.27 -2.92% 9.29 9.40 8.94 402,658
09 Nov 2023 9.24 -0.11 -1.18% 9.36 9.55 9.06 423,247
08 Nov 2023 9.35 0.44 4.94% 8.96 9.7049 8.96 631,635
07 Nov 2023 8.91 -0.17 -1.87% 9.08 9.09 8.84 417,584
04 Nov 2023 9.08 0.28 3.18% 8.97 9.12 8.88 438,623
03 Nov 2023 8.80 0.33 3.9% 8.68 8.835 8.6079 387,550
02 Nov 2023 8.47 0.04 0.47% 8.47 8.485 8.28 424,524
01 Nov 2023 8.43 0.06 0.72% 8.38 8.525 8.29 340,083
31 Oct 2023 8.37 0.10 1.21% 8.36 8.4599 8.14 358,009

Your Recent History

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

Support: 1-888-992-3836 | help@advfn.com