Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Adeia Inc. - Common Stock (NQ: ADEA )

11.83 +0.01 (+0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Adeia Inc. - Common Stock (NQ: ADEA )

Historical Prices