Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adeia Inc | ADEA | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.0% | 9.75 | 11:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.75 |
ADEA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.91 | 10.05 | 9.60 | 9.79 | 265,512 | -0.16 | -1.61% |
| 1 Month | 8.38 | 10.07 | 8.28 | 9.39 | 420,669 | 1.37 | 16.35% |
| 3 Months | 9.88 | 10.845 | 8.11 | 9.38 | 526,287 | -0.13 | -1.32% |
| 6 Months | 9.79 | 12.37 | 8.11 | 10.08 | 566,547 | -0.04 | -0.41% |
| 1 Year | 10.12 | 12.37 | 7.12 | 9.79 | 550,032 | -0.37 | -3.66% |
| 3 Years | 6.65 | 12.37 | 6.52 | 9.79 | 591,097 | 3.10 | 46.62% |
| 5 Years | 6.65 | 12.37 | 6.52 | 9.79 | 591,097 | 3.10 | 46.62% |
ADEA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | 9.75 | 0.01 | 0.1% | 9.72 | 9.86 | 9.60 | 345,827 |
| 25 Nov 2023 | 9.74 | -0.12 | -1.22% | 9.85 | 9.90 | 9.72 | 121,783 |
| 23 Nov 2023 | 9.86 | 0.06 | 0.61% | 9.91 | 10.05 | 9.76 | 294,733 |
| 22 Nov 2023 | 9.80 | -0.11 | -1.11% | 9.91 | 9.955 | 9.71 | 299,703 |
| 21 Nov 2023 | 9.91 | 0.03 | 0.3% | 9.88 | 10.07 | 9.77 | 551,370 |
| 18 Nov 2023 | 9.88 | 0.13 | 1.28% | 9.81 | 9.935 | 9.74 | 488,151 |
| 17 Nov 2023 | 9.755 | 0.01 | 0.05% | 9.70 | 9.76 | 9.55 | 364,642 |
| 16 Nov 2023 | 9.75 | -0.15 | -1.52% | 9.93 | 10.05 | 9.68 | 482,668 |
| 15 Nov 2023 | 9.90 | 0.78 | 8.55% | 9.41 | 9.91 | 9.36 | 811,291 |
| 14 Nov 2023 | 9.12 | -0.15 | -1.62% | 9.24 | 9.24 | 9.00 | 327,699 |
| 11 Nov 2023 | 9.27 | 0.30 | 3.34% | 9.04 | 9.39 | 8.98 | 438,934 |
| 10 Nov 2023 | 8.97 | -0.27 | -2.92% | 9.29 | 9.40 | 8.94 | 402,658 |
| 09 Nov 2023 | 9.24 | -0.11 | -1.18% | 9.36 | 9.55 | 9.06 | 423,247 |
| 08 Nov 2023 | 9.35 | 0.44 | 4.94% | 8.96 | 9.7049 | 8.96 | 631,635 |
| 07 Nov 2023 | 8.91 | -0.17 | -1.87% | 9.08 | 9.09 | 8.84 | 417,584 |
| 04 Nov 2023 | 9.08 | 0.28 | 3.18% | 8.97 | 9.12 | 8.88 | 438,623 |
| 03 Nov 2023 | 8.80 | 0.33 | 3.9% | 8.68 | 8.835 | 8.6079 | 387,550 |
| 02 Nov 2023 | 8.47 | 0.04 | 0.47% | 8.47 | 8.485 | 8.28 | 424,524 |
| 01 Nov 2023 | 8.43 | 0.06 | 0.72% | 8.38 | 8.525 | 8.29 | 340,083 |
| 31 Oct 2023 | 8.37 | 0.10 | 1.21% | 8.36 | 8.4599 | 8.14 | 358,009 |
