Stockscreener 앱 받기
11.94
3.59%
0.42
Adeia Inc 주식 (ADEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.95 | $11.42 | $0.53 | 116,942.0 | +3.65% |
| 2024-11-20 | $11.56 | $11.35 | $0.2142 | 277,725.0 | +0.09% |
| 2024-11-19 | $11.58 | $11.25 | $0.33 | 301,128.0 | +0.70% |
| 2024-11-18 | $11.71 | $11.38 | $0.33 | 714,849.0 | -1.47% |
| 2024-11-15 | $11.82 | $11.47 | $0.35 | 425,109.0 | -0.60% |
| 2024-11-14 | $11.83 | $11.49 | $0.34 | 377,843.0 | +1.13% |
| 2024-11-13 | $12.63 | $11.51 | $1.12 | 527,253.0 | -8.05% |
| 2024-11-12 | $12.62 | $11.83 | $0.79 | 642,114.0 | +4.93% |
| 2024-11-11 | $12.06 | $11.63 | $0.43 | 638,416.0 | +3.82% |
| 2024-11-08 | $12.87 | $11.31 | $1.56 | 1,125,658.0 | -18.24% |
| 2024-11-07 | $14.24 | $13.72 | $0.52 | 620,573.0 | +0.28% |
| 2024-11-06 | $14.19 | $12.92 | $1.27 | 924,510.0 | +9.85% |
| 2024-11-05 | $12.81 | $12.45 | $0.36 | 325,006.0 | +1.99% |
| 2024-11-04 | $12.67 | $12.28 | $0.39 | 258,090.0 | +0.56% |
| 2024-11-01 | $12.65 | $12.37 | $0.28 | 239,549.0 | +0.32% |
| 2024-10-31 | $12.65 | $12.27 | $0.38 | 382,443.0 | -1.97% |
| 2024-10-30 | $12.85 | $12.63 | $0.22 | 258,762.0 | -0.55% |
| 2024-10-29 | $12.84 | $12.40 | $0.44 | 283,112.0 | +1.35% |
| 2024-10-28 | $12.61 | $12.26 | $0.349 | 262,944.0 | +3.62% |
| 2024-10-25 | $12.30 | $12.14 | $0.16 | 193,092.0 | -0.41% |
| 2024-10-24 | $12.23 | $12.00 | $0.235 | 229,745.0 | +0.08% |
| 2024-10-23 | $12.34 | $12.04 | $0.30 | 182,950.0 | -1.30% |
| 2024-10-22 | $12.34 | $12.10 | $0.245 | 204,896.0 | +0.98% |
Adeia Inc 주식 (ADEA) 연도별 가격 이력
이 심층 분석에서는 Adeia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adeia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adeia Inc 주식 (ADEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.24 | $11.25 | $2.99 | 7,514,765.0 | -3.94% |
| 2024-10 | $12.85 | $11.39 | $1.46 | 5,999,619.0 | +4.37% |
| 2024-09 | $12.79 | $11.04 | $1.75 | 9,274,644.0 | -5.48% |
| 2024-08 | $12.62 | $9.68 | $2.94 | 9,750,443.0 | +7.23% |
| 2024-07 | $12.10 | $11.01 | $1.09 | 9,354,606.0 | +5.05% |
| 2024-06 | $11.98 | $10.67 | $1.31 | 10,899,886.0 | -5.45% |
| 2024-05 | $12.00 | $9.77 | $2.23 | 9,394,930.0 | +20.22% |
| 2024-04 | $11.04 | $9.70 | $1.34 | 8,885,179.0 | -9.89% |
| 2024-03 | $12.04 | $10.49 | $1.54 | 12,087,640.0 | -3.70% |
| 2024-02 | $13.39 | $10.83 | $2.56 | 12,015,602.0 | -6.59% |
| 2024-01 | $12.64 | $10.74 | $1.90 | 9,459,181.0 | -2.02% |
Adeia Inc 주식 (ADEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.71 | $9.05 | $3.66 | 13,554,695.0 | +34.82% |
| 2023-11 | $10.07 | $8.28 | $1.79 | 9,376,539.0 | +9.02% |
| 2023-10 | $10.85 | $8.11 | $2.74 | 12,234,933.0 | -21.07% |
| 2023-09 | $10.77 | $9.18 | $1.59 | 11,685,327.0 | +6.16% |
| 2023-08 | $12.37 | $9.59 | $2.78 | 12,537,048.0 | -16.31% |
| 2023-07 | $12.11 | $10.47 | $1.64 | 7,998,581.0 | +9.17% |
| 2023-06 | $11.22 | $9.23 | $1.99 | 15,912,688.0 | +12.23% |
| 2023-05 | $10.09 | $7.12 | $2.97 | 12,928,226.0 | +28.40% |
| 2023-04 | $8.92 | $7.56 | $1.36 | 8,563,363.0 | -13.77% |
| 2023-03 | $8.99 | $7.89 | $1.10 | 9,855,356.0 | +0.00% |
3.15%
1.69%
자본화:
|
볼륨(24시간):