PLUS1
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Adeia Inc | ADEA | NASDAQ | Common Stock |
| Price Change | Price Change % | Stock Price | Last Trade
|
|
|---|---|---|---|---|
| 0.09 | 1.09% | 8.32 | 07:25:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 8.33 | 8.27 | 8.51 | 8.32 | 8.23 |
ADEA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.96 | 8.995 | 8.155 | 8.33 | 1,046,581 | -0.64 | -7.14% |
| 1 Month | 10.39 | 11.05 | 8.155 | 9.22 | 705,066 | -2.07 | -19.92% |
| 3 Months | 9.47 | 11.66 | 8.155 | 10.02 | 547,012 | -1.15 | -12.14% |
| 6 Months | 6.65 | 11.85 | 6.52 | 9.92 | 669,834 | 1.67 | 25.11% |
| 1 Year | 6.65 | 11.85 | 6.52 | 9.92 | 669,834 | 1.67 | 25.11% |
| 3 Years | 6.65 | 11.85 | 6.52 | 9.92 | 669,834 | 1.67 | 25.11% |
| 5 Years | 6.65 | 11.85 | 6.52 | 9.92 | 669,834 | 1.67 | 25.11% |
ADEA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2023 | 8.32 | 0.09 | 1.09% | 8.33 | 8.51 | 8.27 | 585,386 |
| 18 Mar 2023 | 8.23 | -0.29 | -3.4% | 8.62 | 8.62 | 8.18 | 2,938,815 |
| 17 Mar 2023 | 8.52 | 0.20 | 2.4% | 8.21 | 8.88 | 8.17 | 576,832 |
| 16 Mar 2023 | 8.32 | -0.16 | -1.89% | 8.31 | 8.645 | 8.155 | 621,204 |
| 15 Mar 2023 | 8.48 | -0.08 | -0.93% | 8.70 | 8.83 | 8.41 | 544,334 |
| 14 Mar 2023 | 8.56 | -0.52 | -5.73% | 8.96 | 8.995 | 8.52 | 551,722 |
| 11 Mar 2023 | 9.08 | 0.00 | 0.0% | 9.05 | 9.30 | 8.95 | 542,374 |
| 10 Mar 2023 | 9.08 | -0.06 | -0.66% | 9.15 | 9.295 | 8.97 | 593,245 |
| 09 Mar 2023 | 9.14 | -0.08 | -0.87% | 9.24 | 9.29 | 9.01 | 682,826 |
| 08 Mar 2023 | 9.22 | -0.20 | -2.12% | 9.40 | 9.40 | 8.96 | 1,000,548 |
| 07 Mar 2023 | 9.42 | -0.41 | -4.17% | 9.62 | 9.695 | 9.33 | 801,125 |
| 04 Mar 2023 | 9.83 | -0.03 | -0.3% | 9.94 | 10.00 | 9.73 | 402,989 |
| 03 Mar 2023 | 9.86 | 0.01 | 0.1% | 9.87 | 10.2182 | 9.70 | 339,787 |
| 02 Mar 2023 | 9.85 | -0.01 | -0.1% | 9.74 | 10.27 | 9.74 | 395,981 |
| 01 Mar 2023 | 9.86 | 0.10 | 1.02% | 9.83 | 9.94 | 9.6699 | 830,106 |
| 28 Feb 2023 | 9.76 | -0.44 | -4.31% | 10.20 | 10.33 | 9.75 | 503,776 |
| 25 Feb 2023 | 10.20 | -0.45 | -4.23% | 10.51 | 10.58 | 10.115 | 432,547 |
| 24 Feb 2023 | 10.65 | 0.24 | 2.31% | 10.42 | 11.05 | 10.21 | 731,605 |
| 23 Feb 2023 | 10.41 | 0.23 | 2.26% | 10.21 | 10.55 | 10.20 | 706,335 |
