ADEIA CORP (ADEA) Historical Stock Data
10.13 ↓0.13 (-1.27%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADEA is down -0.25% a day on average. There have been 9 days where ADEIA CORP closed green and 21 days where ADEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.36 | 10.26 | ↓$0.10 (-0.97%) | 10.20 | 10.37 | 325K |
| 2024-04-23 | 10.02 | 10.38 | ↑$0.36 (3.59%) | 10.02 | 10.49 | 450.11K |
| 2024-04-22 | 10.03 | 9.97 | ↓$0.06 (-0.60%) | 9.94 | 10.11 | 473.65K |
| 2024-04-19 | 9.70 | 9.94 | ↑$0.24 (2.47%) | 9.70 | 10.00 | 483.11K |
| 2024-04-18 | 9.93 | 9.73 | ↓$0.20 (-2.01%) | 9.70 | 10.05 | 409.06K |
| 2024-04-17 | 10.17 | 9.89 | ↓$0.28 (-2.75%) | 9.88 | 10.24 | 412.98K |
| 2024-04-16 | 10.15 | 10.07 | ↓$0.08 (-0.79%) | 9.86 | 10.18 | 459.99K |
| 2024-04-15 | 10.25 | 10.19 | ↓$0.06 (-0.59%) | 10.08 | 10.30 | 469.22K |
| 2024-04-12 | 10.33 | 10.20 | ↓$0.13 (-1.26%) | 10.17 | 10.37 | 381.70K |
| 2024-04-11 | 10.45 | 10.41 | ↓$0.04 (-0.38%) | 10.21 | 10.47 | 347.76K |
| 2024-04-10 | 10.52 | 10.42 | ↓$0.10 (-0.95%) | 10.33 | 10.59 | 449.14K |
| 2024-04-09 | 10.79 | 10.76 | ↓$0.03 (-0.28%) | 10.57 | 10.80 | 349.47K |
| 2024-04-08 | 10.73 | 10.75 | ↑$0.01 (0.14%) | 10.66 | 10.79 | 308.94K |
| 2024-04-05 | 10.77 | 10.69 | ↓$0.08 (-0.74%) | 10.66 | 10.85 | 390.65K |
| 2024-04-04 | 10.83 | 10.78 | ↓$0.05 (-0.46%) | 10.75 | 11.04 | 647.53K |
| 2024-04-03 | 10.54 | 10.70 | ↑$0.16 (1.52%) | 10.54 | 10.76 | 400.77K |
| 2024-04-02 | 10.67 | 10.65 | ↓$0.02 (-0.19%) | 10.49 | 10.67 | 594.34K |
| 2024-04-01 | 10.88 | 10.80 | ↓$0.08 (-0.74%) | 10.67 | 10.90 | 368.19K |
| 2024-03-28 | 10.84 | 10.92 | ↑$0.08 (0.74%) | 10.79 | 10.96 | 670.72K |
| 2024-03-27 | 10.72 | 10.81 | ↑$0.09 (0.84%) | 10.69 | 10.93 | 462.97K |
| 2024-03-26 | 10.67 | 10.57 | ↓$0.10 (-0.94%) | 10.50 | 10.72 | 341.99K |
| 2024-03-25 | 10.61 | 10.59 | ↓$0.02 (-0.19%) | 10.51 | 10.68 | 353.44K |
| 2024-03-22 | 11.09 | 10.58 | ↓$0.51 (-4.60%) | 10.57 | 11.09 | 390.09K |
| 2024-03-21 | 10.88 | 11.02 | ↑$0.14 (1.29%) | 10.86 | 11.12 | 897.21K |
| 2024-03-20 | 10.87 | 10.79 | ↓$0.08 (-0.74%) | 10.75 | 10.94 | 667.31K |
| 2024-03-19 | 10.94 | 10.91 | ↓$0.03 (-0.27%) | 10.82 | 11.01 | 318.52K |
| 2024-03-18 | 11.10 | 10.94 | ↓$0.16 (-1.44%) | 10.91 | 11.42 | 422.18K |
| 2024-03-15 | 10.76 | 11.15 | ↑$0.39 (3.62%) | 10.76 | 11.25 | 2.10M |
| 2024-03-14 | 10.97 | 10.87 | ↓$0.10 (-0.91%) | 10.74 | 11.00 | 482.17K |
| 2024-03-13 | 11.01 | 11.02 | ↑$0.01 (0.09%) | 10.91 | 11.16 | 475.76K |
Create an account or log in to view more rows.
$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!
$ADEA make it rain
let’s see some green
$ADEA great sale!!!! Buy buy buy