ADEIA CORP (ADEA) Historical Stock Data
11.51 ↓0.39 (-3.28%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ADEA is down -0.17% a day on average. There have been 16 days where ADEIA CORP closed green and 14 days where ADEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 11.88 | 11.51 | ↓$0.37 (-3.11%) | 11.42 | 11.91 | 292.59K |
| 2024-09-05 | 11.96 | 11.90 | ↓$0.06 (-0.50%) | 11.85 | 12.06 | 292.73K |
| 2024-09-04 | 12.06 | 11.90 | ↓$0.16 (-1.33%) | 11.61 | 12.11 | 338.38K |
| 2024-09-03 | 12.44 | 12.17 | ↓$0.27 (-2.17%) | 12.08 | 12.48 | 441.27K |
| 2024-08-30 | 12.46 | 12.60 | ↑$0.14 (1.12%) | 12.41 | 12.62 | 382.08K |
| 2024-08-29 | 12.38 | 12.42 | ↑$0.04 (0.32%) | 12.28 | 12.57 | 551.72K |
| 2024-08-28 | 12.15 | 12.26 | ↑$0.11 (0.91%) | 12.10 | 12.28 | 307.02K |
| 2024-08-27 | 12.13 | 12.18 | ↑$0.05 (0.41%) | 12.04 | 12.22 | 229.70K |
| 2024-08-26 | 11.96 | 12.19 | ↑$0.23 (1.92%) | 11.96 | 12.23 | 399.63K |
| 2024-08-23 | 11.95 | 12.07 | ↑$0.12 (1.00%) | 11.82 | 12.24 | 432.72K |
| 2024-08-21 | 11.99 | 11.97 | ↓$0.02 (-0.17%) | 11.78 | 11.99 | 369.47K |
| 2024-08-20 | 11.81 | 11.92 | ↑$0.11 (0.93%) | 11.73 | 11.95 | 482.01K |
| 2024-08-19 | 11.88 | 11.83 | ↓$0.05 (-0.42%) | 11.77 | 12.09 | 315.69K |
| 2024-08-16 | 11.78 | 11.81 | ↑$0.03 (0.25%) | 11.66 | 11.89 | 392.53K |
| 2024-08-15 | 11.49 | 11.80 | ↑$0.31 (2.70%) | 11.38 | 11.87 | 445.63K |
| 2024-08-14 | 11.30 | 11.17 | ↓$0.13 (-1.15%) | 11.02 | 11.32 | 238.44K |
| 2024-08-13 | 10.98 | 11.28 | ↑$0.30 (2.73%) | 10.96 | 11.37 | 460.50K |
| 2024-08-12 | 11.12 | 10.79 | ↓$0.33 (-2.97%) | 10.59 | 11.13 | 474.91K |
| 2024-08-09 | 11.00 | 11.09 | ↑$0.09 (0.82%) | 10.91 | 11.15 | 694.70K |
| 2024-08-08 | 10.59 | 11.03 | ↑$0.44 (4.15%) | 10.52 | 11.03 | 633.61K |
| 2024-08-07 | 10.77 | 10.47 | ↓$0.30 (-2.79%) | 10.31 | 11.15 | 639.41K |
| 2024-08-06 | 10.00 | 9.80 | ↓$0.20 (-2.00%) | 9.77 | 10.03 | 569.28K |
| 2024-08-05 | 9.88 | 9.93 | ↑$0.05 (0.51%) | 9.68 | 10.04 | 602.36K |
| 2024-08-02 | 10.67 | 10.51 | ↓$0.16 (-1.50%) | 10.39 | 10.73 | 605.68K |
| 2024-08-01 | 11.77 | 11.10 | ↓$0.67 (-5.69%) | 11.04 | 11.79 | 554.59K |
| 2024-07-31 | 11.69 | 11.75 | ↑$0.06 (0.51%) | 11.58 | 12.10 | 525.54K |
| 2024-07-30 | 11.58 | 11.55 | ↓$0.03 (-0.26%) | 11.31 | 11.72 | 419.22K |
| 2024-07-29 | 11.57 | 11.58 | ↑$0.01 (0.09%) | 11.48 | 11.85 | 1.01M |
| 2024-07-26 | 11.48 | 11.56 | ↑$0.08 (0.70%) | 11.36 | 11.62 | 733.50K |
| 2024-07-25 | 11.46 | 11.45 | ↓$0.01 (-0.09%) | 11.31 | 11.67 | 483.39K |
Create an account or log in to view more rows.
$ADEA Who’s still buying calls?
$ADEA Bears get cremated today
$ADEA keep inchin
$ADEA She's gettin' ready to...
$ADEA hold
$ADEA who else excited??
$ADEA the catalyst we need !
$ADEA Buying more
$ADEA News?
$ADEA Overpower the algos!