Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adeia Inc. - Common Stock (NQ: ADEA )

11.80 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.480 9.696 9.264 9.627 2,373,655 +0.04(+0.41%)
May 30, 2023 9.607 9.961 9.303 9.588 775,241 -0.01(-0.10%)
May 26, 2023 9.166 9.607 9.166 9.597 341,269 +0.47(+5.16%)
May 25, 2023 9.019 9.263 8.951 9.126 457,861 +0.10(+1.08%)
May 24, 2023 8.951 9.048 8.912 9.029 371,491 +0.04(+0.43%)
May 23, 2023 9.136 9.341 8.912 8.990 522,543 -0.20(-2.23%)
May 22, 2023 9.078 9.331 8.951 9.195 671,626 +0.14(+1.51%)
May 19, 2023 9.078 9.078 8.806 9.058 499,966 +0.08(+0.87%)
May 18, 2023 9.048 9.122 8.775 8.980 556,573 -0.09(-0.97%)
May 17, 2023 8.921 9.156 8.804 9.068 567,257 +0.17(+1.86%)
May 16, 2023 9.009 9.100 8.882 8.902 461,949 -0.15(-1.62%)
May 15, 2023 8.795 9.141 8.746 9.048 618,974 +0.27(+3.11%)
May 12, 2023 8.648 8.795 8.267 8.775 430,010 +0.15(+1.70%)
May 11, 2023 8.511 8.668 8.414 8.629 579,355 +0.13(+1.49%)
May 10, 2023 7.926 8.511 7.887 8.502 684,791 +0.66(+8.47%)
May 09, 2023 7.223 7.974 7.223 7.838 1,061,462 +0.75(+10.61%)
May 08, 2023 7.116 7.296 7.008 7.086 397,489 +0.02(+0.28%)
May 05, 2023 7.106 7.204 7.023 7.067 379,340 +0.08(+1.12%)
May 04, 2023 7.067 7.140 6.950 6.989 343,849 -0.11(-1.51%)
May 03, 2023 7.155 7.272 7.077 7.096 466,103 -0.03(-0.41%)
May 02, 2023 7.418 7.418 7.106 7.125 423,783 -0.33(-4.45%)
May 01, 2023 7.457 7.604 7.360 7.457 394,784 +0.00(+0.00%)
Apr 28, 2023 7.584 7.643 7.379 7.457 536,779 -0.15(-1.93%)
Apr 27, 2023 7.750 7.795 7.418 7.604 369,054 -0.15(-1.89%)
Apr 26, 2023 7.692 7.979 7.584 7.750 717,835 +0.04(+0.51%)
Apr 25, 2023 7.779 7.779 7.643 7.711 366,334 -0.16(-1.99%)
Apr 24, 2023 7.867 7.984 7.789 7.867 287,759 +0.00(+0.00%)
Apr 21, 2023 7.906 7.989 7.818 7.867 361,931 -0.05(-0.62%)
Apr 20, 2023 7.897 7.989 7.843 7.916 375,417 +0.01(+0.12%)
Apr 19, 2023 7.926 7.940 7.818 7.906 541,709 -0.08(-0.98%)
Apr 18, 2023 7.857 8.014 7.799 7.984 502,852 +0.14(+1.74%)
Apr 17, 2023 7.721 7.857 7.643 7.848 341,399 +0.08(+1.01%)
Apr 14, 2023 7.818 7.897 7.701 7.770 323,996 -0.03(-0.38%)
Apr 13, 2023 7.731 7.965 7.701 7.799 377,755 +0.08(+1.01%)
Apr 12, 2023 7.965 8.014 7.721 7.721 354,604 -0.20(-2.59%)
Apr 11, 2023 8.033 8.059 7.867 7.926 347,701 -0.08(-0.98%)
Apr 10, 2023 7.838 8.082 7.749 8.004 1,208,892 +0.14(+1.74%)
Apr 06, 2023 8.131 8.131 7.823 7.867 419,803 -0.23(-2.89%)
Apr 05, 2023 8.121 8.228 8.043 8.102 435,577 -0.06(-0.78%)
Apr 04, 2023 8.521 8.590 7.906 8.165 441,502 -0.37(-4.29%)
Apr 03, 2023 8.658 8.707 8.326 8.531 462,157 -0.12(-1.35%)
Mar 31, 2023 8.443 8.658 8.433 8.648 584,395 +0.27(+3.20%)
Mar 30, 2023 8.258 8.394 8.228 8.380 317,354 +0.09(+1.12%)
Mar 29, 2023 8.170 8.355 8.102 8.287 525,168 +0.12(+1.43%)
Mar 28, 2023 8.150 8.180 7.970 8.170 517,627 -0.03(-0.36%)
Mar 27, 2023 7.936 8.238 7.897 8.199 524,767 +0.34(+4.35%)
Mar 24, 2023 7.770 7.906 7.701 7.857 362,888 +0.01(+0.12%)
Mar 23, 2023 7.926 8.180 7.838 7.848 352,683 -0.06(-0.74%)
Mar 22, 2023 8.170 8.209 7.906 7.906 442,543 -0.25(-3.11%)
Mar 21, 2023 8.258 8.424 7.936 8.160 508,543 +0.04(+0.48%)
Mar 20, 2023 8.131 8.306 8.072 8.121 599,727 +0.09(+1.09%)
Mar 17, 2023 8.414 8.414 7.984 8.033 3,010,815 -0.28(-3.40%)
Mar 16, 2023 8.014 8.668 7.975 8.316 590,964 +0.20(+2.40%)
Mar 15, 2023 8.111 8.228 7.960 8.121 636,423 -0.16(-1.89%)
Mar 14, 2023 8.492 8.619 8.209 8.277 557,670 -0.03(-0.35%)
Mar 13, 2023 8.695 8.729 8.268 8.306 568,560 -0.50(-5.73%)
Mar 10, 2023 8.782 9.025 8.704 8.811 558,926 +0.00(+0.00%)
Mar 09, 2023 8.879 9.020 8.704 8.811 611,350 -0.06(-0.66%)
Mar 08, 2023 8.966 9.015 8.743 8.869 703,665 -0.08(-0.87%)
Mar 07, 2023 9.122 9.122 8.695 8.947 1,031,084 -0.19(-2.12%)
Mar 06, 2023 9.335 9.408 9.054 9.141 825,574 -0.40(-4.17%)
Mar 03, 2023 9.646 9.704 9.442 9.539 415,287 -0.03(-0.30%)
Mar 02, 2023 9.578 9.916 9.413 9.568 350,157 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.