ADEA: Adeia Inc.
$ 17.60 |
|
-0.13 -0.73% |
|
| Open: | 17.56 |
| High: | 18.07 |
| Low: | 17.32 |
| Volume: | 623,377 |
$ 17.73
+0.09 +0.51%
| Open: | 17.62 |
| High: | 17.89 |
| Low: | 17.38 |
| Volume: | 491,403 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 17.56 | 18.07 | 17.32 | 17.60 | 623,377 | -0.13 | -0.73 |
| 2025-10-28 | 17.62 | 17.89 | 17.38 | 17.73 | 491,403 | +0.09 | +0.51 |
| 2025-10-27 | 17.17 | 17.65 | 17.06 | 17.64 | 492,894 | +0.54 | +3.16 |
| 2025-10-24 | 17.09 | 17.44 | 16.95 | 17.10 | 386,534 | +0.33 | +1.97 |
| 2025-10-23 | 16.80 | 17.08 | 16.75 | 16.77 | 316,994 | -0.05 | -0.30 |
| 2025-10-22 | 17.01 | 17.05 | 16.54 | 16.82 | 386,770 | -0.19 | -1.12 |
| 2025-10-21 | 16.81 | 17.19 | 16.65 | 17.01 | 304,272 | +0.22 | +1.31 |
| 2025-10-20 | 16.66 | 16.92 | 16.47 | 16.79 | 309,654 | +0.23 | +1.39 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 18.07 On 2025-10-29 |
16.75 On 2025-10-23 |
0.78 | 4.64 | 17.08 On 2025-10-23 |
17.08 On 2025-10-23 |
0.00 | 17.37 |
| 10D | 18.07 On 2025-10-29 |
16.01 On 2025-10-17 |
0.33 | 1.91 | 17.37 On 2025-10-16 |
16.01 On 2025-10-17 |
-7.80 | 17.06 |
| 20D | 18.25 On 2025-10-07 |
15.45 On 2025-10-14 |
0.51 | 2.98 | 18.25 On 2025-10-07 |
15.45 On 2025-10-14 |
-15.34 | 16.93 |
| WTD | 18.07 On 2025-10-29 |
17.06 On 2025-10-27 |
0.50 | 2.92 | 17.65 On 2025-10-27 |
17.65 On 2025-10-27 |
0.00 | 17.66 |
| MTD | 18.25 On 2025-10-07 |
15.45 On 2025-10-14 |
0.80 | 4.76 | 18.25 On 2025-10-07 |
15.45 On 2025-10-14 |
-15.34 | 16.94 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |