ADEA: Adeia Inc.
$ 13.25 |
|
-0.20 -1.49% |
Open: | 13.45 |
High: | 13.50 |
Low: | 13.24 |
Volume: | 277,842 |
$ 13.45
-0.35 -2.54%
Open: | 13.71 |
High: | 13.71 |
Low: | 13.42 |
Volume: | 386,272 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 13.45 | 13.50 | 13.24 | 13.25 | 277,842 | -0.20 | -1.49 |
2025-07-24 | 13.71 | 13.71 | 13.42 | 13.45 | 386,272 | -0.35 | -2.54 |
2025-07-23 | 13.87 | 13.89 | 13.68 | 13.80 | 431,374 | +0.02 | +0.15 |
2025-07-22 | 13.82 | 13.91 | 13.70 | 13.78 | 525,924 | -0.05 | -0.36 |
2025-07-21 | 13.85 | 13.94 | 13.78 | 13.83 | 426,445 | +0.01 | +0.07 |
2025-07-18 | 14.29 | 14.32 | 13.79 | 13.82 | 464,310 | -0.33 | -2.33 |
2025-07-17 | 14.09 | 14.30 | 14.09 | 14.15 | 593,232 | 0.00 | 0.00 |
2025-07-16 | 14.28 | 14.37 | 13.98 | 14.15 | 466,955 | -0.02 | -0.14 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 13.94 On 2025-07-21 |
13.24 On 2025-07-25 |
-0.57 | -4.12 | 13.94 On 2025-07-21 |
13.24 On 2025-07-25 |
-5.02 | 13.62 |
10D | 14.60 On 2025-07-15 |
13.24 On 2025-07-25 |
-1.42 | -9.68 | 14.60 On 2025-07-15 |
13.24 On 2025-07-25 |
-9.35 | 13.89 |
20D | 14.99 On 2025-07-10 |
13.24 On 2025-07-25 |
-0.99 | -6.95 | 14.99 On 2025-07-10 |
13.24 On 2025-07-25 |
-11.71 | 14.20 |
WTD | 13.94 On 2025-07-21 |
13.24 On 2025-07-25 |
-0.57 | -4.12 | 13.94 On 2025-07-21 |
13.24 On 2025-07-25 |
-5.02 | 13.62 |
MTD | 14.99 On 2025-07-10 |
13.24 On 2025-07-25 |
-0.89 | -6.29 | 14.99 On 2025-07-10 |
13.24 On 2025-07-25 |
-11.71 | 14.20 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADEA
Adeia Inc. |
13.25 | -0.20 | -1.49 | 277,842 |