Adeia Inc (ADEA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.003003003 | 13.32 | 13.49 | 12.68 | 525853 | 12.87103348 | CS |
| 4 | -0.57 | -4.22535211268 | 13.49 | 14.448 | 12.68 | 592250 | 13.55204941 | CS |
| 12 | 0.62 | 5.0406504065 | 12.3 | 14.75 | 11.25 | 559238 | 13.09635126 | CS |
| 26 | 1.04 | 8.75420875421 | 11.88 | 14.75 | 9.6801 | 486175 | 12.41740027 | CS |
| 52 | 1.92 | 17.4545454545 | 11 | 14.75 | 9.6801 | 491884 | 11.84552979 | CS |
| 156 | 6.27 | 94.2857142857 | 6.65 | 14.75 | 6.52 | 549382 | 10.67032281 | CS |
| 260 | 6.27 | 94.2857142857 | 6.65 | 14.75 | 6.52 | 549382 | 10.67032281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 12.92 | 0.16 | 1.25 | 13.04 | 13.09 | 12.87 | 346604 |
| 1737070500 | 12.76 | -0.15 | -1.16 | 12.9 | 12.955 | 12.74 | 402805 |
| 1736984100 | 12.91 | 0.04 | 0.31 | 13.26 | 13.26 | 12.9 | 420558 |
| 1736897700 | 12.87 | 0.18 | 1.42 | 12.72 | 13.165 | 12.71 | 697128 |
| 1736811300 | 12.69 | -0.4 | -3.06 | 12.9 | 13.13 | 12.68 | 534318 |
| 1736552100 | 13.09 | -0.51 | -3.75 | 13.275 | 13.335 | 13.05 | 561975 |
| 1736379300 | 13.6 | -0.26 | -1.88 | 13.67 | 13.84 | 13.53 | 708324 |
| 1736292900 | 13.86 | -0.42 | -2.94 | 14.25 | 14.3136 | 13.72 | 855816 |
| 1736206500 | 14.28 | 0.3 | 2.15 | 14.08 | 14.448 | 14.05 | 464614 |
| 1735947300 | 13.98 | 0.25 | 1.82 | 13.78 | 13.99 | 13.66 | 342385 |
| 1735860900 | 13.73 | -0.25 | -1.79 | 14.17 | 14.17 | 13.655 | 398818 |
| 1735688100 | 13.98 | 0.13 | 0.94 | 13.89 | 14.14 | 13.8738 | 550694 |
| 1735601700 | 13.85 | 0.05 | 0.36 | 13.62 | 13.95 | 13.5 | 396239 |
| 1735342500 | 13.8 | -0.12 | -0.86 | 13.795 | 13.905 | 13.5693 | 425723 |
| 1735256100 | 13.92 | 0.18 | 1.31 | 13.65 | 14 | 13.64 | 349843 |
| 1735077840 | 13.74 | 0.06 | 0.44 | 13.68 | 13.77 | 13.57 | 170726 |
| 1734996900 | 13.68 | 0.02 | 0.15 | 13.63 | 13.85 | 13.59 | 540572 |
| 1734737700 | 13.66 | -0.07 | -0.51 | 13.65 | 14.08 | 13.58 | 2083685 |
| 1734651300 | 13.73 | -0.03 | -0.22 | 14.08 | 14.2 | 13.66 | 559098 |
| 1734564900 | 13.76 | -0.6 | -4.18 | 14.44 | 14.64 | 13.69 | 644090 |
| 1734478500 | 14.36 | -0.25 | -1.71 | 14.495 | 14.57 | 14.2 | 596543 |
| 1734392100 | 14.61 | 0.23 | 1.60 | 14.43 | 14.75 | 14.33 | 880666 |
| 1734132900 | 14.38 | 0.08 | 0.56 | 14.11 | 14.45 | 14.06 | 899469 |
| 1734046500 | 14.3 | 0.41 | 2.95 | 13.96 | 14.5 | 13.89 | 597641 |
| 1733960100 | 13.89 | 0.29 | 2.13 | 13.74 | 14.185 | 13.64 | 704509 |
| 1733873700 | 13.6 | 0.24 | 1.80 | 13.405 | 13.76 | 13.29 | 553606 |
| 1733787300 | 13.36 | 0 | 0.00 | 13.38 | 13.5799 | 13.31 | 536385 |
| 1733528100 | 13.36 | 0.29 | 2.22 | 13.07 | 13.465 | 13.07 | 518194 |
| 1733441700 | 13.07 | -0.42 | -3.11 | 13.48 | 13.525 | 13.05 | 538222 |
| 1733355300 | 13.49 | 1.04 | 8.35 | 12.45 | 13.66 | 12.415 | 765776 |
| 1733268900 | 12.45 | -0.06 | -0.48 | 12.75 | 12.9682 | 12.355 | 458388 |
| 1733182500 | 12.51 | 0.39 | 3.22 | 12.12 | 12.6 | 11.985 | 465490 |
| 1732917840 | 12.12 | 0.08 | 0.66 | 12.22 | 12.23 | 12.075 | 245370 |
| 1732750500 | 12.04 | -0.17 | -1.39 | 12.25 | 12.32 | 12.02 | 367534 |
| 1732664100 | 12.21 | -0.04 | -0.33 | 12.16 | 12.25 | 12 | 362855 |
| 1732577700 | 12.25 | 0.2 | 1.66 | 12.27 | 12.3554 | 12.13 | 691113 |
| 1732318500 | 12.05 | -0.05 | -0.41 | 12.2595 | 12.325 | 11.985 | 390550 |
| 1732232100 | 12.1 | 0.58 | 5.03 | 11.59 | 12.16 | 11.42 | 675631 |
| 1732145700 | 11.52 | 0.01 | 0.09 | 11.525 | 11.56 | 11.3458 | 620536 |
| 1732059300 | 11.51 | 0.08 | 0.70 | 11.35 | 11.58 | 11.29 | 307911 |
| 1731972900 | 11.43 | -0.17 | -1.47 | 11.57 | 11.71 | 11.38 | 736578 |
| 1731713700 | 11.6 | -0.07 | -0.60 | 11.74 | 11.74 | 11.47 | 416387 |
| 1731627300 | 11.67 | 0.13 | 1.13 | 11.675 | 11.8 | 11.49 | 414729 |
| 1731540900 | 11.54 | -1.01 | -8.05 | 12.61 | 12.63 | 11.51 | 538302 |
| 1731454500 | 12.55 | 0.59 | 4.93 | 11.9 | 12.62 | 11.83 | 675445 |
| 1731368100 | 11.96 | 0.44 | 3.82 | 11.65 | 12.06 | 11.65 | 722752 |
| 1731108900 | 11.52 | -2.57 | -18.24 | 12.83 | 12.87 | 11.31 | 1113281 |
| 1731022500 | 14.09 | 0.04 | 0.28 | 13.91 | 14.24 | 13.72 | 810981 |
| 1730936100 | 14.05 | 1.26 | 9.85 | 13.37 | 14.19 | 13.37 | 1036119 |
| 1730849700 | 12.79 | 0.25 | 1.99 | 12.473 | 12.81 | 12.473 | 337066 |
| 1730763300 | 12.54 | 0.07 | 0.56 | 12.42 | 12.67 | 12.37 | 276944 |
| 1730500500 | 12.47 | 0.04 | 0.32 | 12.49 | 12.65 | 12.37 | 253437 |
| 1730414100 | 12.43 | -0.25 | -1.97 | 12.63 | 12.65 | 12.27 | 390291 |
| 1730327700 | 12.68 | -0.07 | -0.55 | 12.74 | 12.85 | 12.63 | 260675 |
| 1730241300 | 12.75 | 0.17 | 1.35 | 12.4 | 12.84 | 12.4 | 283743 |
| 1730154900 | 12.58 | 0.44 | 3.62 | 12.26 | 12.609 | 12.26 | 270075 |
| 1729895700 | 12.14 | -0.05 | -0.41 | 12.3 | 12.3 | 12.14 | 201891 |
| 1729809300 | 12.19 | 0.01 | 0.08 | 12.22 | 12.23 | 12 | 231842 |
| 1729722900 | 12.18 | -0.16 | -1.30 | 12.24 | 12.34 | 12.04 | 207247 |
| 1729636500 | 12.34 | 0.12 | 0.98 | 12.21 | 12.34 | 12.095 | 207231 |
| 1729550100 | 12.22 | -0.22 | -1.77 | 12.45 | 12.45 | 12.185 | 233714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
