NasdaqGS - Nasdaq Real Time Price USD

Adeia Inc. (ADEA)

12.65
-0.35
(-2.69%)
At close: May 23 at 4:00:00 PM EDT
12.50
-0.15
(-1.19%)
After hours: May 23 at 4:43:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.0013.2012.6212.6512.65463,562
May 22, 202513.0013.2012.9613.0013.00368,088
May 21, 202513.3513.4512.9913.0113.01355,443
May 20, 202513.3813.5313.3313.4713.47468,732
May 19, 202513.3313.5213.2713.4213.42357,480
May 16, 202513.7213.9013.5413.5813.58562,079
May 15, 202513.8013.9213.6213.7513.75342,569
May 14, 202514.0114.0313.8413.8413.84365,753
May 13, 202514.0014.1313.9514.0214.02539,851
May 12, 202513.9814.0913.6213.9713.97426,775
May 9, 202513.5613.6713.2213.3413.34520,313
May 8, 202513.1713.6813.1313.5113.51603,418
May 7, 202513.2313.2712.8913.1013.10698,377
May 6, 202512.6813.3212.1713.2313.231,093,155
May 5, 202512.3712.5612.2412.3512.35557,283
May 2, 202512.5412.7912.4712.6112.61413,095
May 1, 202512.6112.6412.3312.3612.36411,941
Apr 30, 202512.2712.3812.0812.3112.31460,896
Apr 29, 202512.3012.5612.2712.5012.50318,647
Apr 28, 202512.4512.5512.2112.3712.37310,003
Apr 25, 202512.1812.4412.1312.4212.42369,640
Apr 24, 202511.9712.3111.8912.2812.28389,209
Apr 23, 202512.1212.2811.9111.9711.97482,350
Apr 22, 202511.9412.0211.7211.7711.77432,117
Apr 21, 202511.7511.8511.5211.6611.66541,817
Apr 17, 202511.9912.0611.8211.8811.88500,282
Apr 16, 202511.9312.1011.8111.9811.98622,920
Apr 15, 202511.8312.1911.7312.1012.10732,534
Apr 14, 202512.0412.0411.6511.8511.85432,874
Apr 11, 202511.7711.8711.5111.7711.77472,780
Apr 10, 202512.0412.1811.4611.8111.81530,963
Apr 9, 202511.3512.7011.1812.5512.55799,441
Apr 8, 202511.9111.9211.2311.3711.37861,990
Apr 7, 202510.6511.9710.5911.3311.331,002,972
Apr 4, 202511.4411.7110.9611.2311.23861,985
Apr 3, 202512.7212.8112.1312.1612.16700,672
Apr 2, 202513.1813.5213.1613.4313.43420,266
Apr 1, 202513.1313.5912.9513.4213.42701,033
Mar 31, 202513.1013.2512.9513.2213.221,257,681
Mar 28, 202513.9214.0313.2213.2513.25523,415
Mar 27, 202513.9114.0713.7513.9713.97621,657
Mar 26, 202514.2414.5213.9414.0114.01599,164
Mar 25, 202513.9714.2713.9114.2314.23726,998
Mar 24, 202513.9714.1913.8613.8813.88646,946
Mar 21, 202513.6213.8313.4613.6413.642,944,036
Mar 20, 202513.6413.9613.6213.8113.81477,530
Mar 19, 202513.7013.9713.6913.8713.87504,243
Mar 18, 202513.6913.8313.5713.6013.60658,311
Mar 17, 202513.6014.0113.6013.8913.89503,828
Mar 14, 202513.9114.0013.6313.6713.67578,715
Mar 13, 202513.9614.0713.6213.7413.74576,049
Mar 12, 202514.1814.2814.0114.0114.01597,594
Mar 11, 202514.2114.3613.9514.0914.09560,171
Mar 10, 2025 0.05 Dividend
Mar 10, 202514.6514.7114.0114.1214.12634,421
Mar 7, 202514.8315.0514.5014.9414.89575,397
Mar 6, 202514.9315.1214.7814.9614.91439,121
Mar 5, 202515.0415.3314.9015.2015.15792,627
Mar 4, 202514.7915.2314.4515.0615.01878,509
Mar 3, 202516.0716.0714.9915.0314.981,098,090
Feb 28, 202515.5915.7615.4015.7215.67890,413
Feb 27, 202516.1116.2815.6715.7315.68811,207
Feb 26, 202516.2416.4316.0216.0315.98894,943
Feb 25, 202516.9216.9816.1816.3416.291,282,846
Feb 24, 202517.2317.4016.6017.0416.98964,840
Feb 21, 202517.1917.4116.8617.2317.171,423,251
Feb 20, 202516.0817.4616.0217.1217.061,634,583
Feb 19, 202514.9917.2714.6616.3916.342,574,927
Feb 18, 202513.4413.4813.2013.4713.42463,863
Feb 14, 202513.2513.4313.2513.2813.24268,706
Feb 13, 202513.0513.2412.9513.2113.17394,337
Feb 12, 202513.0413.0812.8212.9612.92416,606
Feb 11, 202512.9113.4012.9113.2213.17319,628
Feb 10, 202512.7213.1112.6913.0112.97368,585
Feb 7, 202512.8112.8212.5612.6912.65418,250
Feb 6, 202512.6812.8412.6012.7712.73432,643
Feb 5, 202512.5112.6912.4812.6212.58491,619
Feb 4, 202512.6612.6912.4712.4812.44367,627
Feb 3, 202512.4612.8812.3112.6512.61488,877
Jan 31, 202513.2013.3312.8412.8512.81616,599
Jan 30, 202513.1113.3213.0713.1813.14371,157
Jan 29, 202513.0413.1812.9313.0613.02393,672
Jan 28, 202513.0613.2312.9713.1013.06335,384
Jan 27, 202513.1613.4212.9313.0413.00361,392
Jan 24, 202513.2913.5013.2713.2813.24250,784
Jan 23, 202513.1413.3713.0713.3513.31346,538
Jan 22, 202513.2413.4013.2313.3013.26415,436
Jan 21, 202513.0113.3413.0113.2513.21404,491
Jan 17, 202513.0413.0912.8712.9212.88346,604
Jan 16, 202512.9012.9512.7412.7612.72402,805
Jan 15, 202513.2613.2612.9012.9112.87420,658
Jan 14, 202512.7213.1612.7112.8712.83697,128
Jan 13, 202512.9013.1312.6812.6912.65534,718
Jan 10, 202513.3213.4913.0513.0913.05574,458
Jan 8, 202513.6913.8413.5313.6013.55716,374
Jan 7, 202514.2514.3113.7213.8613.81860,991
Jan 6, 202514.0014.4513.9514.2814.23472,104
Jan 3, 202513.7913.9913.6613.9813.93344,918
Jan 2, 202514.1714.2313.6513.7313.68399,574
Dec 31, 202413.8914.1413.8713.9813.93550,694
Dec 30, 202413.6213.9513.5013.8513.80398,413
Dec 27, 202413.7113.9013.5713.8013.75428,325
Dec 26, 202413.6514.0013.6413.9213.87349,843
Dec 24, 202413.6813.7713.5713.7413.69170,726
Dec 23, 202413.6313.8513.5913.6813.63541,485
Dec 20, 202413.4914.0813.4913.6613.612,205,943
Dec 19, 202414.0614.2013.6613.7313.68568,532
Dec 18, 202414.4714.6413.6913.7613.71647,335
Dec 17, 202414.5314.5714.2014.3614.31603,689
Dec 16, 202414.4314.7514.3314.6114.56900,462
Dec 13, 202414.2114.4513.7114.3814.33905,491
Dec 12, 202413.9714.5013.8914.3014.25608,790
Dec 11, 202413.7814.1913.6413.8913.84714,263
Dec 10, 202413.4013.7613.2913.6013.55557,514
Dec 9, 202413.4313.5813.3113.3613.32543,223
Dec 6, 202413.2213.4713.1813.3613.32523,742
Dec 5, 202413.4813.5213.0513.0713.03544,731
Dec 4, 202412.4513.6612.4113.4913.44767,459
Dec 3, 202412.6212.9712.3512.4512.41478,082
Dec 2, 202412.0812.6011.9812.5112.47468,219
Nov 29, 202412.1812.2312.0712.1212.08247,205
Nov 27, 2024 0.05 Dividend
Nov 27, 202412.2512.3212.0212.0412.00376,555
Nov 26, 202412.1612.2512.0012.2112.12363,707
Nov 25, 202412.2512.3612.1312.2512.16710,359
Nov 22, 202412.1812.3211.9812.0511.96397,439
Nov 21, 202411.5912.1611.4212.1012.01678,732
Nov 20, 202411.4711.5611.3511.5211.43626,951
Nov 19, 202411.2911.5811.2511.5111.42311,513
Nov 18, 202411.5711.7111.3811.4311.35737,335
Nov 15, 202411.5511.8211.4711.6011.51440,999
Nov 14, 202411.6311.8311.4911.6711.58424,053
Nov 13, 202412.6112.6311.5111.5411.45545,718
Nov 12, 202411.8512.6211.8312.5512.46680,630
Nov 11, 202411.6512.0611.6311.9611.87724,640
Nov 8, 202412.6612.8711.3111.5211.431,125,852
Nov 7, 202414.0414.2413.7214.0913.99818,194
Nov 6, 202413.0014.1912.9214.0513.951,121,596
Nov 5, 202412.4512.8112.4512.7912.69340,394
Nov 4, 202412.4212.6712.2812.5412.45277,884
Nov 1, 202412.4912.6512.3712.4712.38253,493
Oct 31, 202412.6312.6512.2712.4312.34390,856
Oct 30, 202412.6812.8512.6312.6812.59263,069
Oct 29, 202412.4512.8412.4012.7512.66287,405
Oct 28, 202412.2612.6112.2612.5812.49277,683
Oct 25, 202412.3012.3012.1412.1412.05201,891
Oct 24, 202412.2212.2312.0012.1912.10232,223
Oct 23, 202412.2412.3412.0412.1812.09208,158
Oct 22, 202412.2112.3412.1012.3412.25208,396
Oct 21, 202412.4512.4512.1912.2212.13233,714
Oct 18, 202412.4912.6112.4212.4412.35278,601
Oct 17, 202412.4412.5012.3012.4712.38477,433
Oct 16, 202412.0712.3712.0512.3712.28306,837
Oct 15, 202411.9312.1411.8411.9911.90341,292
Oct 14, 202411.8611.9111.7711.8811.79159,430
Oct 11, 202411.4911.9211.4811.8811.79242,322
Oct 10, 202411.4911.5211.3911.4711.38298,210
Oct 9, 202411.6611.8311.5511.6411.55286,483
Oct 8, 202411.6411.7311.4211.6711.58273,337
Oct 7, 202411.7511.7711.4911.6111.52249,375
Oct 4, 202411.6711.8511.5911.8411.75308,396
Oct 3, 202411.6511.7311.5111.5511.46232,571
Oct 2, 202411.6611.9511.6511.7311.64288,307
Oct 1, 202411.8611.8611.5911.7411.65372,844
Sep 30, 202411.9012.0211.6711.9111.82458,969
Sep 27, 202412.0512.1111.8911.9311.84865,605
Sep 26, 202411.8412.0511.8211.9611.87585,710
Sep 25, 202411.7611.9111.5011.6311.54441,558
Sep 24, 202412.3612.3611.6411.7611.67535,296
Sep 23, 202412.5312.6112.3012.3012.21350,150
Sep 20, 202412.6312.7912.4812.5212.431,932,688
Sep 19, 202412.7212.7212.4512.6612.57342,398
Sep 18, 202412.2112.7012.1612.2512.16442,511
Sep 17, 202412.2512.4412.1012.2612.17326,793
Sep 16, 202411.9612.1211.8812.0912.00307,648
Sep 13, 202411.7511.9911.6811.9611.87290,363
Sep 12, 202411.5511.6811.4411.5311.44253,029
Sep 11, 202411.2211.5011.0911.4711.38242,544
Sep 10, 202411.4211.4211.1211.3511.27351,237
Sep 9, 202411.5511.7211.0411.3511.27465,370
Sep 6, 202411.8811.9111.4211.5111.42292,590
Sep 5, 202411.9612.0611.8511.9011.81292,725
Sep 4, 202412.0612.1111.6111.9011.81338,379
Sep 3, 202412.4412.4812.0812.1712.08482,217
Aug 30, 202412.4612.6212.4112.6012.51498,864
Aug 29, 202412.3812.5712.2812.4212.33551,719
Aug 28, 202412.1512.2812.0612.2612.17307,132
Aug 27, 2024 0.05 Dividend
Aug 27, 202412.1312.2212.0412.1812.09239,045
Aug 26, 202411.9612.2311.9612.1912.05399,628
Aug 23, 202411.9512.2411.8212.0711.93435,460
Aug 22, 202411.9211.9711.7811.8011.66297,795
Aug 21, 202411.9911.9911.7711.9711.83369,469
Aug 20, 202411.8111.9511.7311.9211.78482,094
Aug 19, 202411.8812.0911.7711.8311.69315,685
Aug 16, 202411.7811.8911.6611.8111.67392,529
Aug 15, 202411.4911.8711.3811.8011.66445,627
Aug 14, 202411.3011.3211.0211.1711.04238,442
Aug 13, 202410.9811.3710.9611.2811.15460,504
Aug 12, 202411.1211.1310.5910.7910.67474,909
Aug 9, 202411.0011.1510.9011.0910.96694,695
Aug 8, 202410.5911.0310.5211.0310.90633,610
Aug 7, 202410.7711.1510.3110.4710.35639,410
Aug 6, 202410.0010.029.779.809.69569,280
Aug 5, 20249.8810.049.689.939.82602,360
Aug 2, 202410.6710.7310.3910.5110.39605,686
Aug 1, 202411.7711.7811.0411.1010.97554,588
Jul 31, 202411.6912.1011.5811.7511.61525,539
Jul 30, 202411.5811.7211.3111.5511.42419,219
Jul 29, 202411.5711.8511.4811.5811.451,009,635
Jul 26, 202411.4811.6211.3611.5611.43733,496
Jul 25, 202411.4611.6711.3111.4511.32483,401
Jul 24, 202411.7011.8411.3711.3811.25417,191
Jul 23, 202411.5811.8911.4811.8111.67352,679
Jul 22, 202411.3611.5911.2711.5611.43334,595
Jul 19, 202411.7611.7911.3611.3711.24382,996
Jul 18, 202411.8012.1011.6811.7111.58416,352
Jul 17, 202411.8811.9111.6911.8511.71476,468
Jul 16, 202411.6111.9711.5711.9311.79627,646
Jul 15, 202411.5311.5511.3411.4311.30476,575
Jul 12, 202411.4611.4811.2411.3211.19386,158
Jul 11, 202411.4311.4311.2011.3311.20471,668
Jul 10, 202411.0911.1811.0111.1511.02340,473
Jul 9, 202411.1611.2111.0511.0710.94219,216
Jul 8, 202411.2811.4111.1611.2011.07334,202
Jul 5, 202411.1211.2911.0411.2711.14332,744
Jul 3, 202411.2511.3011.1211.1611.03180,293
Jul 2, 202411.2211.3211.0711.1711.04332,967
Jul 1, 202411.1811.2311.0411.2011.07467,352
Jun 28, 202411.0111.2810.9911.1911.061,225,964
Jun 27, 202410.9711.0210.8610.9110.78352,096
Jun 26, 202410.9811.0010.7610.8310.71350,000
Jun 25, 202410.7311.0610.6711.0310.90666,690
Jun 24, 202411.3411.3410.7710.7810.66618,009
Jun 21, 202411.0011.2710.8511.0710.942,701,976
Jun 20, 202410.7111.2210.7011.0210.89681,462
Jun 18, 202410.9710.9710.7210.7410.62508,861
Jun 17, 202410.8310.9910.7010.9610.83412,316
Jun 14, 202410.9611.0710.8410.9410.81313,374
Jun 13, 202411.4411.4411.0111.0910.96345,112
Jun 12, 202411.7611.7611.3211.5111.38593,350
Jun 11, 202411.3911.3911.2011.2711.14382,381
Jun 10, 202411.4211.5311.3611.5111.38332,008
Jun 7, 202411.7511.8011.5411.6111.48313,270
Jun 6, 202411.7811.9811.7811.8711.73277,899
Jun 5, 202411.7111.9711.6611.8911.75353,077
Jun 4, 202411.6511.7111.5111.6911.56546,479
Jun 3, 202411.8411.9011.4311.7711.63500,852
May 31, 202411.8412.0011.4911.8311.69607,275
May 30, 202411.5611.8411.4411.8211.68451,865
May 29, 202411.4211.5211.2811.4511.32374,235
May 28, 202411.8311.8611.4711.6011.47277,747
May 24, 2024 0.05 Dividend
May 24, 202411.8011.9511.6911.8011.66436,102

Related Tickers

XPER Xperi Inc.
7.76
+0.26%
 
OCFT OneConnect Financial Technology Co., Ltd.
7.23
+0.42%
 
OOMA Ooma, Inc.
12.97
-2.92%
 
DMRC Digimarc Corporation
12.45
-1.19%
 
ONTF ON24, Inc.
5.38
-1.47%
 
MLNK MeridianLink, Inc.
15.93
-0.87%
 
DFIN Donnelley Financial Solutions, Inc.
53.83
-1.52%
 
TRAK ReposiTrak, Inc.
21.99
-1.65%
 
VTEX VTEX
6.19
-0.48%
 
SMWB Similarweb Ltd.
7.52
-0.27%