Adeia

ADEA
🏛️ usa →
16.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.55 12.57 12.24 12.39 0.4M
2023-12-28 12.50 12.67 12.37 12.55 0.3M
2023-12-27 12.25 12.72 12.23 12.54 0.6M
2023-12-26 11.90 12.23 11.86 12.19 0.4M
2023-12-22 11.89 11.92 11.68 11.87 0.5M
2023-12-21 11.54 11.79 11.51 11.79 0.4M
2023-12-20 11.49 11.95 11.42 11.46 0.6M
2023-12-19 11.40 11.60 11.35 11.51 0.6M
2023-12-18 11.13 11.42 10.99 11.33 0.5M
2023-12-15 11.07 11.17 10.85 11.11 3.8M
2023-12-14 10.79 11.00 10.68 10.98 0.9M
2023-12-13 10.35 10.68 10.07 10.68 0.7M
2023-12-12 10.10 10.36 10.05 10.32 0.6M
2023-12-11 9.91 10.15 9.87 10.13 0.5M
2023-12-08 9.64 9.91 9.62 9.89 0.3M
2023-12-07 9.51 9.73 9.46 9.67 0.3M
2023-12-06 9.68 9.83 9.47 9.47 0.5M
2023-12-05 9.62 9.73 9.40 9.58 0.6M
2023-12-04 9.48 9.66 9.45 9.62 0.4M
2023-12-01 9.19 9.57 9.05 9.54 0.6M
2023-11-30 9.59 9.60 9.11 9.19 0.9M
2023-11-29 9.75 9.84 9.50 9.57 0.5M
2023-11-28 9.86 9.86 9.60 9.63 0.4M
2023-11-27 9.72 9.86 9.60 9.75 0.3M
2023-11-24 9.85 9.90 9.72 9.74 0.1M
2023-11-22 9.91 10.05 9.76 9.86 0.3M
2023-11-21 9.91 9.96 9.71 9.80 0.3M
2023-11-20 9.88 10.07 9.77 9.91 0.6M
2023-11-17 9.81 9.94 9.74 9.88 0.5M
2023-11-16 9.70 9.76 9.55 9.75 0.4M
2023-11-15 9.93 10.05 9.68 9.75 0.5M
2023-11-14 9.41 9.91 9.41 9.90 0.8M
2023-11-13 9.24 9.24 9.00 9.12 0.3M
2023-11-10 9.04 9.39 8.98 9.27 0.4M
2023-11-09 9.29 9.40 8.94 8.97 0.4M
2023-11-08 9.36 9.55 9.06 9.24 0.4M
2023-11-07 8.96 9.70 8.96 9.35 0.6M
2023-11-06 9.08 9.09 8.84 8.91 0.4M
2023-11-03 8.97 9.12 8.92 9.08 0.4M
2023-11-02 8.68 8.84 8.61 8.80 0.4M
2023-11-01 8.47 8.49 8.28 8.47 0.4M
2023-10-31 8.38 8.53 8.29 8.43 0.3M
2023-10-30 8.36 8.46 8.14 8.37 0.4M
2023-10-27 8.21 8.28 8.11 8.27 0.5M
2023-10-26 8.45 8.52 8.22 8.36 0.5M
2023-10-25 8.56 8.60 8.38 8.41 0.5M
2023-10-24 8.54 8.65 8.41 8.60 0.4M
2023-10-23 8.39 8.63 8.39 8.52 0.4M
2023-10-20 8.39 8.48 8.31 8.43 0.5M
2023-10-19 8.55 8.55 8.36 8.36 0.5M
2023-10-18 8.55 8.64 8.44 8.54 0.3M
2023-10-17 8.50 8.69 8.40 8.65 0.6M
2023-10-16 8.50 8.66 8.50 8.51 0.4M
2023-10-13 8.49 8.61 8.22 8.45 0.5M
2023-10-12 8.83 8.83 8.37 8.53 0.5M
2023-10-11 8.87 8.97 8.72 8.77 0.6M
2023-10-10 9.16 9.28 8.85 8.86 0.6M
2023-10-09 8.94 9.17 8.71 9.09 0.5M
2023-10-06 8.44 9.27 8.44 9.03 0.8M
2023-10-05 9.22 9.26 8.57 8.58 0.9M
2023-10-04 8.92 9.30 8.64 9.21 1.0M
2023-10-03 10.61 10.61 8.84 8.96 1.2M
2023-10-02 10.76 10.85 10.64 10.73 0.6M
2023-09-29 10.60 10.77 10.55 10.68 0.6M
2023-09-28 10.55 10.75 10.48 10.60 0.7M
2023-09-27 10.28 10.67 10.28 10.57 0.4M
2023-09-26 10.49 10.53 10.19 10.24 0.5M
2023-09-25 10.39 10.54 10.30 10.51 0.4M
2023-09-22 10.25 10.42 10.17 10.39 0.8M
2023-09-21 9.89 10.33 9.84 10.30 0.5M
2023-09-20 9.99 10.10 9.86 9.90 0.4M
2023-09-19 9.90 10.03 9.80 10.00 0.4M
2023-09-18 9.93 9.98 9.80 9.92 0.5M
2023-09-15 9.76 10.13 9.76 9.95 2.3M
2023-09-14 9.60 9.88 9.57 9.79 0.4M
2023-09-13 9.67 9.69 9.43 9.51 0.5M
2023-09-12 9.61 9.79 9.21 9.67 0.6M
2023-09-11 9.39 9.45 9.29 9.31 0.3M
2023-09-08 9.34 9.47 9.18 9.35 0.4M
2023-09-07 9.51 9.51 9.24 9.34 0.5M
2023-09-06 9.74 9.83 9.54 9.62 0.4M
2023-09-05 9.88 9.89 9.46 9.69 0.5M
2023-09-01 10.10 10.22 9.93 10.01 0.5M
2023-08-31 10.09 10.23 10.04 10.06 0.6M
2023-08-30 9.95 10.15 9.90 10.09 0.3M
2023-08-29 9.82 10.00 9.75 9.99 0.2M
2023-08-28 9.81 9.94 9.78 9.84 0.2M
2023-08-25 9.67 9.85 9.63 9.79 0.4M
2023-08-24 9.86 9.88 9.74 9.81 0.4M
2023-08-23 10.00 10.04 9.89 9.90 0.3M
2023-08-22 10.02 10.06 9.92 10.00 0.4M
2023-08-21 9.88 9.95 9.82 9.91 0.5M
2023-08-18 10.05 10.15 9.75 9.90 0.6M
2023-08-17 10.14 10.21 9.98 10.07 0.5M
2023-08-16 10.10 10.22 10.09 10.15 0.5M
2023-08-15 9.96 10.15 9.81 10.11 0.4M
2023-08-14 10.05 10.08 9.85 10.05 0.5M
2023-08-11 10.04 10.18 9.91 10.16 0.5M
2023-08-10 10.34 10.42 10.12 10.13 0.7M
2023-08-09 10.00 10.32 10.00 10.21 0.7M
2023-08-08 11.06 11.07 9.59 10.04 1.9M
2023-08-07 11.61 11.73 11.51 11.68 0.5M
2023-08-04 12.10 12.14 11.53 11.54 0.5M
2023-08-03 12.05 12.13 11.95 12.09 0.4M
2023-08-02 12.15 12.24 12.02 12.09 0.7M
2023-08-01 12.10 12.37 11.97 12.22 0.6M
2023-07-31 12.09 12.10 11.96 12.02 0.5M
2023-07-28 11.79 12.09 11.79 12.06 0.4M
2023-07-27 11.79 11.90 11.67 11.69 0.4M
2023-07-26 11.70 11.82 11.67 11.74 0.3M
2023-07-25 11.68 11.81 11.59 11.71 0.3M
2023-07-24 11.52 11.75 11.52 11.68 0.3M
2023-07-21 11.65 11.72 11.47 11.59 0.5M
2023-07-20 11.84 11.95 11.46 11.54 0.4M
2023-07-19 12.02 12.11 11.63 11.78 0.4M
2023-07-18 11.76 12.06 11.67 11.99 0.4M
2023-07-17 11.47 11.92 11.47 11.79 0.5M
2023-07-14 11.71 11.78 11.37 11.47 0.4M
2023-07-13 11.43 11.81 11.40 11.77 0.5M
2023-07-12 11.47 11.53 11.38 11.40 0.5M
2023-07-11 11.23 11.33 11.09 11.31 0.3M
2023-07-10 10.82 11.23 10.82 11.20 0.5M
2023-07-07 10.82 11.03 10.76 10.90 0.4M
2023-07-06 10.65 10.82 10.47 10.79 0.4M
2023-07-05 10.87 10.87 10.59 10.77 0.5M
2023-07-03 10.97 11.14 10.84 10.95 0.2M
2023-06-30 11.00 11.23 10.93 11.01 0.6M
2023-06-29 10.55 10.95 10.55 10.94 0.6M
2023-06-28 10.40 10.57 10.40 10.55 0.3M
2023-06-27 10.33 10.54 10.31 10.46 0.4M
2023-06-26 10.30 10.55 10.29 10.33 0.4M
2023-06-23 10.43 10.50 10.16 10.37 3.9M
2023-06-22 10.70 10.70 10.44 10.56 0.6M
2023-06-21 10.75 10.90 10.69 10.71 0.4M
2023-06-20 10.65 10.81 10.53 10.78 0.6M
2023-06-16 10.82 10.84 10.56 10.65 1.9M
2023-06-15 10.84 10.92 10.54 10.65 0.6M
2023-06-14 10.69 10.80 10.61 10.77 0.7M
2023-06-13 10.58 10.83 10.49 10.64 0.5M
2023-06-12 10.36 10.69 10.25 10.58 0.5M
2023-06-09 10.53 10.63 10.36 10.39 0.4M
2023-06-08 10.54 10.68 10.46 10.54 0.4M
2023-06-07 10.45 10.74 10.45 10.59 0.6M
2023-06-06 10.00 10.53 9.95 10.38 0.5M
2023-06-05 10.63 10.63 9.95 10.05 0.6M
2023-06-02 9.98 10.60 9.97 10.57 0.7M
2023-06-01 9.73 9.91 9.23 9.85 0.8M
2023-05-31 9.66 9.88 9.44 9.81 2.3M
2023-05-30 9.79 10.15 9.48 9.77 0.8M
2023-05-26 9.34 9.79 9.34 9.78 0.3M
2023-05-25 9.24 9.49 9.17 9.35 0.4M
2023-05-24 9.17 9.27 9.13 9.25 0.4M
2023-05-23 9.36 9.57 9.13 9.21 0.5M
2023-05-22 9.30 9.56 9.17 9.42 0.7M
2023-05-19 9.30 9.30 9.02 9.28 0.5M
2023-05-18 9.27 9.35 8.99 9.20 0.5M
2023-05-17 9.14 9.38 9.02 9.29 0.6M
2023-05-16 9.23 9.32 9.10 9.12 0.5M
2023-05-15 9.01 9.37 8.96 9.27 0.6M
2023-05-12 8.86 9.01 8.47 8.99 0.4M
2023-05-11 8.72 8.88 8.62 8.84 0.6M
2023-05-10 8.12 8.72 8.08 8.71 0.7M
2023-05-09 7.40 8.17 7.40 8.03 1.0M
2023-05-08 7.29 7.48 7.18 7.26 0.4M
2023-05-05 7.28 7.38 7.20 7.24 0.4M
2023-05-04 7.24 7.32 7.12 7.16 0.3M
2023-05-03 7.33 7.45 7.25 7.27 0.5M
2023-05-02 7.60 7.60 7.28 7.30 0.4M
2023-05-01 7.64 7.79 7.54 7.64 0.4M
2023-04-28 7.77 7.83 7.56 7.64 0.5M
2023-04-27 7.94 7.99 7.60 7.79 0.4M
2023-04-26 7.88 8.18 7.77 7.94 0.7M
2023-04-25 7.97 7.97 7.83 7.90 0.4M
2023-04-24 8.06 8.18 7.98 8.06 0.3M
2023-04-21 8.10 8.19 8.01 8.06 0.4M
2023-04-20 8.09 8.19 8.04 8.11 0.4M
2023-04-19 8.12 8.14 8.01 8.10 0.5M
2023-04-18 8.05 8.21 7.99 8.18 0.5M
2023-04-17 7.91 8.05 7.83 8.04 0.3M
2023-04-14 8.01 8.09 7.89 7.96 0.3M
2023-04-13 7.92 8.16 7.89 7.99 0.4M
2023-04-12 8.16 8.21 7.91 7.91 0.3M
2023-04-11 8.23 8.26 8.06 8.12 0.3M
2023-04-10 8.03 8.28 7.94 8.20 1.2M
2023-04-06 8.33 8.33 8.02 8.06 0.4M
2023-04-05 8.32 8.43 8.24 8.30 0.4M
2023-04-04 8.73 8.80 8.10 8.36 0.4M
2023-04-03 8.87 8.92 8.53 8.74 0.5M
2023-03-31 8.65 8.87 8.64 8.86 0.6M
2023-03-30 8.46 8.60 8.43 8.59 0.3M
2023-03-29 8.37 8.56 8.30 8.49 0.5M
2023-03-28 8.35 8.38 8.17 8.37 0.5M
2023-03-27 8.13 8.44 8.09 8.40 0.5M
2023-03-24 7.96 8.10 7.89 8.05 0.4M
2023-03-23 8.12 8.38 8.03 8.04 0.3M
2023-03-22 8.37 8.41 8.10 8.10 0.4M
2023-03-21 8.46 8.63 8.13 8.36 0.5M
2023-03-20 8.33 8.51 8.27 8.32 0.6M
2023-03-17 8.62 8.62 8.18 8.23 2.9M
2023-03-16 8.21 8.88 8.17 8.52 0.6M
2023-03-15 8.31 8.65 8.16 8.32 0.6M
2023-03-14 8.70 8.83 8.41 8.48 0.5M
2023-03-13 8.96 9.00 8.52 8.56 0.6M
2023-03-10 9.05 9.30 8.97 9.08 0.5M
2023-03-09 9.15 9.30 8.97 9.08 0.6M
2023-03-08 9.24 9.29 9.01 9.14 0.7M
2023-03-07 9.40 9.40 8.96 9.22 1.0M
2023-03-06 9.62 9.70 9.33 9.42 0.8M
2023-03-03 9.94 10.00 9.73 9.83 0.4M
2023-03-02 9.87 10.22 9.70 9.86 0.3M
2023-03-01 9.74 10.27 9.74 9.85 0.4M
2023-02-28 9.83 9.94 9.67 9.86 0.8M
2023-02-27 10.20 10.33 9.75 9.76 0.5M
2023-02-24 10.51 10.58 10.12 10.20 0.4M
2023-02-23 10.42 11.05 10.21 10.65 0.7M
2023-02-22 10.21 10.55 10.20 10.41 0.7M
2023-02-21 10.39 10.53 10.01 10.18 0.4M
2023-02-17 10.87 10.87 10.54 10.60 0.4M
2023-02-16 11.00 11.21 10.77 10.81 0.3M
2023-02-15 10.73 11.13 10.68 11.12 0.3M
2023-02-14 10.99 11.12 10.77 10.79 0.3M
2023-02-13 11.08 11.21 10.98 11.02 0.3M
2023-02-10 10.76 11.09 10.74 11.07 0.3M
2023-02-09 11.11 11.35 10.68 10.77 0.3M
2023-02-08 11.02 11.11 10.93 11.10 0.3M
2023-02-07 10.69 11.11 10.57 11.07 0.5M
2023-02-06 11.16 11.21 10.57 10.70 0.5M
2023-02-03 10.88 11.34 10.88 11.18 0.6M
2023-02-02 11.26 11.66 10.88 11.03 0.6M
2023-02-01 11.01 11.39 10.92 11.22 0.7M
2023-01-31 10.96 11.12 10.86 10.95 0.7M
2023-01-30 10.98 11.16 10.85 10.96 0.4M
2023-01-27 11.31 11.61 11.11 11.14 0.4M
2023-01-26 11.00 11.35 10.90 11.33 0.7M
2023-01-25 10.70 10.96 10.61 10.95 0.4M
2023-01-24 10.78 10.91 10.63 10.79 0.3M
2023-01-23 10.48 11.01 10.48 10.86 0.7M
2023-01-20 10.66 10.80 10.39 10.48 1.2M
2023-01-19 10.73 11.00 10.45 10.54 0.4M
2023-01-18 11.04 11.10 10.70 10.81 0.4M
2023-01-17 10.94 11.04 10.70 11.02 0.3M
2023-01-13 10.82 10.96 10.58 10.92 0.3M
2023-01-12 10.91 11.05 10.80 10.91 0.5M
2023-01-11 10.75 10.89 10.64 10.84 0.4M
2023-01-10 10.60 10.74 10.53 10.72 0.4M
2023-01-09 10.74 10.89 10.52 10.63 0.9M
2023-01-06 10.44 10.75 10.44 10.66 0.5M
2023-01-05 10.14 10.45 10.04 10.44 0.4M
2023-01-04 10.08 10.29 9.87 10.15 0.4M
2023-01-03 9.61 10.12 9.47 9.98 0.6M