NASDAQ:ADEA
Adeia Inc. Stock Price (Quote)
$11.23
+0.0400 (+0.357%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.70 | $11.28 | Thursday, 9th May 2024 ADEA stock ended at $11.23. This is 0.357% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.31% from a day low at $11.02 to a day high of $11.28. |
| 90 days | $9.70 | $11.48 | |
| 52 weeks | $9.70 | $11.48 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $11.12 | $11.28 | $11.02 | $11.23 | 516 247 |
| May 08, 2024 | $10.89 | $11.21 | $10.64 | $11.19 | 709 818 |
| May 07, 2024 | $10.50 | $11.18 | $10.31 | $11.03 | 967 432 |
| May 06, 2024 | $10.02 | $10.09 | $9.92 | $9.99 | 443 495 |
| May 03, 2024 | $10.25 | $10.25 | $9.90 | $9.93 | 453 206 |
| May 02, 2024 | $9.92 | $10.04 | $9.85 | $10.01 | 251 579 |
| May 01, 2024 | $9.91 | $10.12 | $9.77 | $9.80 | 348 925 |
| Apr 30, 2024 | $10.36 | $10.36 | $9.82 | $9.84 | 421 263 |
| Apr 29, 2024 | $10.18 | $10.37 | $10.18 | $10.26 | 244 796 |
| Apr 26, 2024 | $10.19 | $10.26 | $10.09 | $10.14 | 254 039 |
| Apr 25, 2024 | $10.13 | $10.20 | $10.01 | $10.15 | 329 769 |
| Apr 24, 2024 | $10.36 | $10.37 | $10.21 | $10.26 | 310 748 |
| Apr 23, 2024 | $10.02 | $10.49 | $10.02 | $10.38 | 432 817 |
| Apr 22, 2024 | $10.03 | $10.11 | $9.94 | $9.97 | 457 179 |
| Apr 19, 2024 | $9.70 | $10.00 | $9.70 | $9.94 | 448 704 |
| Apr 18, 2024 | $9.93 | $10.05 | $9.70 | $9.73 | 376 433 |
| Apr 17, 2024 | $10.17 | $10.24 | $9.88 | $9.89 | 403 903 |
| Apr 16, 2024 | $10.25 | $10.25 | $9.87 | $10.07 | 450 752 |
| Apr 15, 2024 | $10.25 | $10.30 | $10.08 | $10.19 | 456 308 |
| Apr 12, 2024 | $10.33 | $10.37 | $10.17 | $10.20 | 349 600 |
| Apr 11, 2024 | $10.45 | $10.47 | $10.21 | $10.41 | 315 327 |
| Apr 10, 2024 | $10.52 | $10.59 | $10.33 | $10.42 | 434 112 |
| Apr 09, 2024 | $10.79 | $10.80 | $10.57 | $10.76 | 346 384 |
| Apr 08, 2024 | $10.73 | $10.79 | $10.66 | $10.75 | 291 707 |
| Apr 05, 2024 | $10.77 | $10.85 | $10.66 | $10.69 | 367 576 |
