We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adeia Inc | NASDAQ:ADEA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 9.93 | 9.50 | 11.86 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 09:09:53 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.93 | -0.08 | -0.80% | 9.90 | 10.25 | 453,714 |
| 02 May 2024 | 10.01 | 0.21 | 2.14% | 9.85 | 10.04 | 275,905 |
| 01 May 2024 | 9.80 | -0.04 | -0.41% | 9.77 | 10.12 | 356,711 |
| 30 Apr 2024 | 9.84 | -0.42 | -4.09% | 9.82 | 10.36 | 484,230 |
| 29 Apr 2024 | 10.26 | 0.13 | 1.23% | 10.18 | 10.37 | 259,506 |
| 26 Apr 2024 | 10.135 | -0.02 | -0.15% | 10.085 | 10.27 | 271,018 |
| 25 Apr 2024 | 10.15 | -0.11 | -1.07% | 10.01 | 10.20 | 373,130 |
| 24 Apr 2024 | 10.26 | -0.12 | -1.16% | 10.20 | 10.38 | 325,004 |
| 23 Apr 2024 | 10.38 | 0.41 | 4.11% | 10.02 | 10.4899 | 450,112 |
| 22 Apr 2024 | 9.97 | 0.03 | 0.30% | 9.94 | 10.11 | 473,651 |
| 19 Apr 2024 | 9.94 | 0.21 | 2.16% | 9.695 | 9.995 | 483,115 |
| 18 Apr 2024 | 9.73 | -0.16 | -1.62% | 9.70 | 10.05 | 409,056 |
| 17 Apr 2024 | 9.89 | -0.18 | -1.79% | 9.88 | 10.24 | 412,975 |
| 16 Apr 2024 | 10.07 | -0.12 | -1.18% | 9.86 | 10.18 | 459,988 |
| 15 Apr 2024 | 10.19 | -0.01 | -0.10% | 10.08 | 10.30 | 469,222 |
| 12 Apr 2024 | 10.20 | -0.21 | -2.02% | 10.165 | 10.365 | 381,703 |
| 11 Apr 2024 | 10.41 | -0.01 | -0.10% | 10.21 | 10.47 | 347,755 |
| 10 Apr 2024 | 10.42 | -0.34 | -3.16% | 10.33 | 10.59 | 449,144 |
| 09 Apr 2024 | 10.76 | 0.02 | 0.14% | 10.57 | 10.81 | 349,473 |
| 08 Apr 2024 | 10.745 | 0.05 | 0.51% | 10.66 | 10.79 | 308,942 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.18 | 10.37 | 9.77 | 9.94 | 366,013 | -0.25 | -2.46% |
| 1 Month | 10.73 | 10.81 | 9.695 | 10.14 | 385,264 | -0.80 | -7.46% |
| 3 Months | 13.20 | 13.39 | 9.695 | 11.01 | 533,854 | -3.27 | -24.77% |
| 6 Months | 9.08 | 13.39 | 8.84 | 11.03 | 526,484 | 0.85 | 9.36% |
| 1 Year | 7.29 | 13.39 | 7.18 | 10.49 | 553,663 | 2.64 | 36.21% |
| 3 Years | 6.65 | 13.39 | 6.52 | 10.15 | 577,194 | 3.28 | 49.32% |
| 5 Years | 6.65 | 13.39 | 6.52 | 10.15 | 577,194 | 3.28 | 49.32% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
