ADEA: Adeia Inc.
$ 13.74 |
|
-- 0 0% |
Open: | 13.74 |
High: | 13.74 |
Low: | 13.74 |
Volume: | N/A |
$ 13.74
+0.68 +5.21%
Open: | 13.32 |
High: | 13.89 |
Low: | 13.31 |
Volume: | 1,318,785 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 13.32 | 13.89 | 13.31 | 13.74 | 1,318,785 | +0.68 | +5.21 |
2025-06-18 | 12.96 | 13.23 | 12.96 | 13.06 | 374,089 | +0.03 | +0.23 |
2025-06-17 | 13.04 | 13.27 | 13.01 | 13.03 | 534,017 | -0.21 | -1.59 |
2025-06-16 | 13.24 | 13.53 | 13.12 | 13.24 | 492,980 | +0.22 | +1.70 |
2025-06-13 | 13.52 | 13.72 | 12.99 | 13.02 | 400,821 | -0.80 | -5.79 |
2025-06-12 | 13.67 | 13.95 | 13.46 | 13.82 | 378,596 | -0.03 | -0.22 |
2025-06-11 | 13.88 | 14.20 | 13.74 | 13.85 | 518,569 | -0.02 | -0.14 |
2025-06-10 | 13.79 | 13.95 | 13.72 | 13.87 | 350,209 | +0.12 | +0.87 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,528.65 | +321.83 | +0.76 | 335,439,911 |
DJTA
Dow Jones Transportation Average |
15,056.34 | +291.54 | +1.97 | 119,710,369 |
SPX
S&P 500 Index |
6,015.76 | +47.92 | +0.80 | |
OEX
S&P 100 Index |
2,942.66 | +23.79 | +0.82 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,833.39 | +207.01 | +0.96 | |
NYA
NYSE Composite Index |
19,970.63 | +102.27 | +0.51 | |
XAX
NYSE AMEX Composite Index |
5,742.65 | -38.23 | -0.66 | |
RUI
RUSSELL 1000 Index |
3,292.18 | +25.51 | +0.78 | |
RUT
Russell 2000 Index |
2,125.50 | +16.23 | +0.77 | |
RUA
Russell 3000 Index |
3,420.14 | +26.49 | +0.78 | |
VIX
CBOE Volatility Index |
20.10 | -0.52 | -2.52 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.33 | -0.31 | -1.31 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.07 | -0.37 | -1.58 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.93 | -0.55 | -2.45 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,021.23 | +79.65 | +0.80 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADEA
Adeia Inc. |
13.74 | 0.00 | 0.00 |