ADEA: Adeia Inc.
$ 19.15 |
|
-0.27 -1.36% |
|
| Open: | 18.78 |
| High: | 19.40 |
| Low: | 18.65 |
| Volume: | 751,424 |
$ 19.42
+0.25 +1.28%
| Open: | 19.18 |
| High: | 19.51 |
| Low: | 18.96 |
| Volume: | 690,338 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | 18.78 | 19.40 | 18.65 | 19.15 | 751,424 | -0.27 | -1.36 |
| 2026-01-16 | 19.18 | 19.51 | 18.96 | 19.42 | 690,338 | +0.25 | +1.28 |
| 2026-01-15 | 19.15 | 19.57 | 19.09 | 19.17 | 57,212 | +0.21 | +1.11 |
| 2026-01-14 | 18.72 | 18.98 | 18.48 | 18.96 | 49,884 | +0.20 | +1.07 |
| 2026-01-13 | 18.93 | 19.26 | 18.69 | 18.76 | 511,367 | -0.15 | -0.79 |
| 2026-01-12 | 18.49 | 19.08 | 18.24 | 18.91 | 769,147 | +0.37 | +2.00 |
| 2026-01-09 | 17.97 | 18.92 | 17.75 | 18.54 | 748,116 | +0.59 | +3.29 |
| 2026-01-08 | 17.95 | 18.00 | 17.68 | 17.95 | 584,355 | -0.13 | -0.72 |
Free Tier
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,488.59 | -870.74 | -1.76 | 676,039,129 |
|
DJTA
Dow Jones Transportation Average |
17,858.76 | -386.66 | -2.12 | 128,909,316 |
|
SPX
S&P 500 Index |
6,796.86 | -143.15 | -2.06 | |
|
OEX
S&P 100 Index |
3,354.53 | -79.13 | -2.30 | |
|
NDX
NASDAQ 100 Index |
24,987.57 | -541.70 | -2.12 | |
|
NYA
NYSE Composite Index |
22,473.21 | -333.85 | -1.46 | |
|
XAX
NYSE AMEX Composite Index |
7,607.49 | +4.88 | +0.06 | |
|
RUI
RUSSELL 1000 Index |
3,715.27 | -76.27 | -2.01 | |
|
RUT
Russell 2000 Index |
2,645.36 | -32.38 | -1.21 | |
|
RUA
Russell 3000 Index |
3,876.46 | -78.07 | -1.97 | |
|
VIX
CBOE Volatility Index |
20.09 | +4.23 | +26.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.54 | +0.92 | +4.07 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.04 | +1.72 | +8.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.28 | +2.29 | +12.06 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,578.21 | -304.04 | -2.56 |