STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Adeia Inc. (ADEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.23

+0.04

(+0.36%)

At close: 04:00PM EDT

11.23

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	11.11	11.27	11.02	11.23	11.23	516,247
May 08, 2024	10.89	11.21	10.64	11.19	11.19	724,199
May 07, 2024	10.50	11.18	10.31	11.03	11.03	981,848
May 06, 2024	10.02	10.09	9.92	9.99	9.99	469,794
May 03, 2024	10.25	10.25	9.90	9.93	9.93	453,713
May 02, 2024	9.92	10.04	9.85	10.01	10.01	275,905
May 01, 2024	9.91	10.12	9.77	9.80	9.80	356,711
Apr 30, 2024	10.36	10.36	9.82	9.84	9.84	484,230
Apr 29, 2024	10.18	10.37	10.18	10.26	10.26	259,506
Apr 26, 2024	10.19	10.27	10.09	10.14	10.14	271,026
Apr 25, 2024	10.13	10.20	10.01	10.15	10.15	373,130
Apr 24, 2024	10.36	10.37	10.20	10.26	10.26	325,004
Apr 23, 2024	10.02	10.49	10.02	10.38	10.38	450,112
Apr 22, 2024	10.03	10.11	9.94	9.97	9.97	473,651
Apr 19, 2024	9.70	9.99	9.70	9.94	9.94	483,114
Apr 18, 2024	9.93	10.05	9.70	9.73	9.73	409,056
Apr 17, 2024	10.17	10.24	9.88	9.89	9.89	412,975
Apr 16, 2024	10.15	10.18	9.86	10.07	10.07	459,993
Apr 15, 2024	10.25	10.30	10.08	10.19	10.19	469,222
Apr 12, 2024	10.33	10.36	10.16	10.20	10.20	381,703
Apr 11, 2024	10.45	10.47	10.21	10.41	10.41	347,755
Apr 10, 2024	10.52	10.59	10.33	10.42	10.42	449,144
Apr 09, 2024	10.79	10.80	10.57	10.76	10.76	349,473
Apr 08, 2024	10.73	10.79	10.66	10.74	10.74	308,952
Apr 05, 2024	10.77	10.85	10.66	10.69	10.69	390,654
Apr 04, 2024	10.83	11.04	10.75	10.78	10.78	647,567
Apr 03, 2024	10.54	10.76	10.54	10.70	10.70	400,774
Apr 02, 2024	10.67	10.67	10.49	10.65	10.65	594,344
Apr 01, 2024	10.88	10.90	10.67	10.80	10.80	368,194
Mar 28, 2024	10.84	10.96	10.79	10.92	10.92	670,716
Mar 27, 2024	10.72	10.93	10.69	10.81	10.81	462,966
Mar 26, 2024	10.67	10.72	10.49	10.57	10.57	341,993
Mar 25, 2024	10.61	10.68	10.51	10.59	10.59	353,441
Mar 22, 2024	11.09	11.09	10.57	10.58	10.58	390,093
Mar 21, 2024	10.88	11.12	10.86	11.02	11.02	897,212
Mar 20, 2024	10.87	10.94	10.74	10.79	10.79	667,306
Mar 19, 2024	10.94	11.01	10.82	10.91	10.91	318,522
Mar 18, 2024	11.10	11.42	10.91	10.94	10.94	422,179
Mar 15, 2024	10.76	11.24	10.76	11.15	11.15	2,100,101
Mar 14, 2024	10.97	11.00	10.74	10.87	10.87	482,170
Mar 13, 2024	11.01	11.16	10.91	11.02	11.02	475,763
Mar 12, 2024	11.03	11.14	10.91	11.04	11.04	393,928
Mar 11, 2024	11.33	11.37	11.00	11.02	11.02	467,702
Mar 11, 2024	0.05 Dividend
Mar 08, 2024	11.37	11.48	11.16	11.41	11.36	528,705
Mar 07, 2024	11.09	11.41	11.04	11.31	11.26	564,240
Mar 06, 2024	11.31	11.41	10.90	11.04	10.99	607,318
Mar 05, 2024	11.38	11.53	11.15	11.29	11.24	705,476
Mar 04, 2024	11.53	12.04	11.49	11.59	11.54	691,406
Mar 01, 2024	11.39	11.54	11.18	11.53	11.48	548,719
Feb 29, 2024	11.47	11.52	11.23	11.34	11.29	852,124
Feb 28, 2024	11.40	11.54	11.25	11.39	11.34	392,242
Feb 27, 2024	11.33	11.64	11.30	11.56	11.51	509,970
Feb 26, 2024	11.29	11.29	11.07	11.25	11.20	559,555
Feb 23, 2024	11.17	11.63	11.07	11.36	11.31	546,041
Feb 22, 2024	11.94	11.97	11.00	11.04	10.99	785,063
Feb 21, 2024	11.52	12.13	10.83	11.86	11.81	1,124,090
Feb 20, 2024	11.96	12.05	11.72	11.86	11.81	633,066
Feb 16, 2024	12.35	12.38	12.08	12.12	12.07	724,554
Feb 15, 2024	11.90	12.52	11.90	12.37	12.32	606,007
Feb 14, 2024	11.91	12.05	11.79	11.88	11.83	522,694
Feb 13, 2024	12.45	12.47	11.62	11.69	11.64	840,858
Feb 12, 2024	13.20	13.39	12.89	12.90	12.84	738,360
Feb 09, 2024	13.02	13.13	12.80	13.08	13.02	647,454
Feb 08, 2024	12.86	13.10	12.68	12.95	12.89	500,571
Feb 07, 2024	12.72	12.87	12.59	12.84	12.78	417,186
Feb 06, 2024	12.45	12.69	12.40	12.67	12.61	415,599
Feb 05, 2024	12.38	12.62	12.14	12.50	12.45	401,787
Feb 02, 2024	12.38	12.61	12.28	12.53	12.48	295,481
Feb 01, 2024	12.20	12.53	12.18	12.53	12.48	505,735
Jan 31, 2024	12.47	12.58	12.13	12.14	12.09	547,246
Jan 30, 2024	12.32	12.64	12.26	12.47	12.42	484,718
Jan 29, 2024	12.06	12.35	12.00	12.31	12.26	306,410
Jan 26, 2024	12.22	12.36	12.00	12.13	12.08	270,836
Jan 25, 2024	12.40	12.40	12.03	12.13	12.08	420,297
Jan 24, 2024	12.32	12.45	12.10	12.18	12.13	433,582
Jan 23, 2024	12.00	12.13	11.80	12.08	12.03	436,483
Jan 22, 2024	11.50	11.94	11.47	11.89	11.84	478,135
Jan 19, 2024	11.35	11.48	11.11	11.41	11.36	405,015
Jan 18, 2024	11.03	11.25	10.98	11.25	11.20	356,485
Jan 17, 2024	11.00	11.01	10.74	10.92	10.87	377,421
Jan 16, 2024	11.15	11.28	11.11	11.17	11.12	340,869
Jan 12, 2024	11.40	11.53	11.23	11.29	11.24	276,021
Jan 11, 2024	11.84	11.87	11.14	11.37	11.32	532,557
Jan 10, 2024	11.72	11.85	11.67	11.80	11.75	456,497
Jan 09, 2024	11.92	11.96	11.77	11.80	11.75	373,570
Jan 08, 2024	12.08	12.17	12.00	12.07	12.02	642,120
Jan 05, 2024	12.15	12.45	12.03	12.11	12.06	486,686
Jan 04, 2024	12.28	12.43	11.97	12.27	12.22	574,546
Jan 03, 2024	12.40	12.57	12.23	12.44	12.39	555,095
Jan 02, 2024	12.24	12.54	12.10	12.53	12.48	706,607
Dec 29, 2023	12.55	12.57	12.24	12.39	12.34	416,378
Dec 28, 2023	12.50	12.67	12.37	12.55	12.50	305,871
Dec 27, 2023	12.25	12.72	12.23	12.54	12.49	564,681
Dec 26, 2023	11.90	12.23	11.86	12.19	12.14	387,363
Dec 22, 2023	11.89	11.92	11.68	11.87	11.82	476,880
Dec 21, 2023	11.54	11.79	11.51	11.79	11.74	354,250
Dec 20, 2023	11.49	11.95	11.42	11.46	11.41	620,475
Dec 19, 2023	11.40	11.60	11.35	11.51	11.46	590,688
Dec 18, 2023	11.13	11.42	10.99	11.33	11.28	520,711
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.67(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.37(+0.85%)

CAD/USD0.7312+0.0024(+0.33%)

CRUDE OIL79.61+0.62(+0.78%)

Bitcoin CAD85,319.64+1,102.85(+1.31%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Adeia Inc. (ADEA)

S&P/TSX
22,375.83
+116.67(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.37(+0.85%)

CAD/USD
0.7312
+0.0024(+0.33%)

CRUDE OIL
79.61
+0.62(+0.78%)

Bitcoin CAD
85,319.64
+1,102.85(+1.31%)