Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adeia Inc | ADEA | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 10.15 | 22:50:18 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 10.15 |
ADEA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.70 | 10.4899 | 9.695 | 10.13 | 420,517 | 0.45 | 4.64% |
| 1 Month | 10.92 | 11.04 | 9.695 | 10.36 | 420,312 | -0.77 | -7.05% |
| 3 Months | 12.38 | 13.39 | 9.695 | 11.23 | 543,801 | -2.23 | -18.01% |
| 6 Months | 8.45 | 13.39 | 8.11 | 10.96 | 528,649 | 1.70 | 20.12% |
| 1 Year | 7.88 | 13.39 | 7.12 | 10.43 | 555,008 | 2.27 | 28.81% |
| 3 Years | 6.65 | 13.39 | 6.52 | 10.15 | 580,660 | 3.50 | 52.63% |
| 5 Years | 6.65 | 13.39 | 6.52 | 10.15 | 580,660 | 3.50 | 52.63% |
ADEA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.15 | -0.11 | -1.07% | 10.06 | 10.20 | 10.01 | 370,701 |
| 25 Apr 2024 | 10.26 | -0.12 | -1.16% | 10.38 | 10.38 | 10.20 | 325,004 |
| 24 Apr 2024 | 10.38 | 0.41 | 4.11% | 10.02 | 10.4899 | 10.02 | 450,112 |
| 23 Apr 2024 | 9.97 | 0.03 | 0.30% | 9.94 | 10.11 | 9.94 | 473,651 |
| 20 Apr 2024 | 9.94 | 0.21 | 2.16% | 9.70 | 9.995 | 9.695 | 483,115 |
| 19 Apr 2024 | 9.73 | -0.16 | -1.62% | 9.93 | 10.05 | 9.70 | 409,056 |
| 18 Apr 2024 | 9.89 | -0.18 | -1.79% | 10.17 | 10.24 | 9.88 | 412,975 |
| 17 Apr 2024 | 10.07 | -0.12 | -1.18% | 9.91 | 10.18 | 9.88 | 384,938 |
| 16 Apr 2024 | 10.19 | -0.01 | -0.10% | 10.25 | 10.30 | 10.08 | 469,222 |
| 13 Apr 2024 | 10.20 | -0.21 | -2.02% | 10.33 | 10.365 | 10.165 | 381,703 |
| 12 Apr 2024 | 10.41 | -0.01 | -0.10% | 10.45 | 10.47 | 10.21 | 347,755 |
| 11 Apr 2024 | 10.42 | -0.34 | -3.16% | 10.52 | 10.59 | 10.33 | 437,553 |
| 10 Apr 2024 | 10.76 | 0.02 | 0.14% | 10.79 | 10.81 | 10.57 | 349,473 |
| 09 Apr 2024 | 10.745 | 0.05 | 0.51% | 10.73 | 10.79 | 10.66 | 308,942 |
| 06 Apr 2024 | 10.69 | -0.09 | -0.83% | 10.84 | 10.85 | 10.66 | 379,512 |
| 05 Apr 2024 | 10.78 | 0.08 | 0.75% | 10.83 | 11.04 | 10.75 | 647,006 |
| 04 Apr 2024 | 10.70 | 0.05 | 0.47% | 10.54 | 10.7575 | 10.54 | 400,768 |
| 03 Apr 2024 | 10.65 | -0.15 | -1.39% | 10.67 | 10.67 | 10.49 | 586,257 |
| 02 Apr 2024 | 10.80 | -0.12 | -1.10% | 10.92 | 10.92 | 10.67 | 368,194 |
| 29 Mar 2024 | 10.92 | 0.11 | 1.02% | 10.84 | 10.96 | 10.79 | 670,716 |
| 28 Mar 2024 | 10.81 | 0.24 | 2.27% | 10.72 | 10.93 | 10.685 | 462,466 |
| 27 Mar 2024 | 10.57 | -0.02 | -0.19% | 10.67 | 10.72 | 10.495 | 341,993 |
