Hot Features
Premium
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
|
|
|---|---|---|---|---|
| 0.06 | 0.60% | 9.99 | 17:36:14 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 10.02 | 9.92 | 10.085 | 9.99 | 9.93 |
ADEA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.18 | 10.37 | 9.77 | 9.94 | 366,013 | -0.19 | -1.87% |
| 1 Month | 10.73 | 10.81 | 9.695 | 10.14 | 389,718 | -0.74 | -6.90% |
| 3 Months | 13.20 | 13.39 | 9.695 | 11.00 | 536,318 | -3.21 | -24.32% |
| 6 Months | 9.08 | 13.39 | 8.84 | 11.03 | 527,637 | 0.91 | 10.02% |
| 1 Year | 7.29 | 13.39 | 7.18 | 10.49 | 553,413 | 2.70 | 37.04% |
| 3 Years | 6.65 | 13.39 | 6.52 | 10.14 | 578,169 | 3.34 | 50.23% |
| 5 Years | 6.65 | 13.39 | 6.52 | 10.14 | 578,169 | 3.34 | 50.23% |
ADEA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 9.99 | 0.06 | 0.60% | 10.02 | 10.085 | 9.92 | 469,794 |
| May 03 2024 | 9.93 | -0.08 | -0.80% | 10.25 | 10.25 | 9.90 | 453,714 |
| May 02 2024 | 10.01 | 0.21 | 2.14% | 9.92 | 10.04 | 9.85 | 275,905 |
| May 01 2024 | 9.80 | -0.04 | -0.41% | 9.91 | 10.12 | 9.77 | 356,711 |
| Apr 30 2024 | 9.84 | -0.42 | -4.09% | 10.18 | 10.36 | 9.82 | 484,230 |
| Apr 29 2024 | 10.26 | 0.13 | 1.23% | 10.18 | 10.37 | 10.18 | 259,506 |
| Apr 26 2024 | 10.135 | -0.02 | -0.15% | 10.19 | 10.27 | 10.085 | 271,018 |
| Apr 25 2024 | 10.15 | -0.11 | -1.07% | 10.20 | 10.20 | 10.01 | 373,130 |
| Apr 24 2024 | 10.26 | -0.12 | -1.16% | 10.38 | 10.38 | 10.20 | 325,004 |
| Apr 23 2024 | 10.38 | 0.41 | 4.11% | 10.02 | 10.4899 | 10.02 | 450,112 |
| Apr 22 2024 | 9.97 | 0.03 | 0.30% | 9.94 | 10.11 | 9.94 | 473,651 |
| Apr 19 2024 | 9.94 | 0.21 | 2.16% | 9.70 | 9.995 | 9.695 | 483,115 |
| Apr 18 2024 | 9.73 | -0.16 | -1.62% | 9.93 | 10.05 | 9.70 | 409,056 |
| Apr 17 2024 | 9.89 | -0.18 | -1.79% | 10.17 | 10.24 | 9.88 | 412,975 |
| Apr 16 2024 | 10.07 | -0.12 | -1.18% | 10.15 | 10.18 | 9.86 | 459,988 |
| Apr 15 2024 | 10.19 | -0.01 | -0.10% | 10.25 | 10.30 | 10.08 | 469,222 |
| Apr 12 2024 | 10.20 | -0.21 | -2.02% | 10.33 | 10.365 | 10.165 | 381,703 |
| Apr 11 2024 | 10.41 | -0.01 | -0.10% | 10.45 | 10.47 | 10.21 | 347,755 |
| Apr 10 2024 | 10.42 | -0.34 | -3.16% | 10.52 | 10.59 | 10.33 | 449,144 |
| Apr 09 2024 | 10.76 | 0.02 | 0.14% | 10.79 | 10.81 | 10.57 | 349,473 |
| Apr 08 2024 | 10.745 | 0.05 | 0.51% | 10.73 | 10.79 | 10.66 | 308,942 |
