ADEA: Adeia Inc.
$ 14.17 |
|
-- 0 0% |
Open: | 14.17 |
High: | 14.17 |
Low: | 14.17 |
Volume: | N/A |
$ 14.17
-0.07 -0.49%
Open: | 14.31 |
High: | 14.37 |
Low: | 13.93 |
Volume: | 960,007 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-27 | 14.31 | 14.37 | 13.93 | 14.17 | 960,007 | -0.07 | -0.49 |
2025-06-26 | 13.61 | 14.26 | 13.61 | 14.24 | 678,814 | +0.40 | +2.89 |
2025-06-25 | 14.03 | 14.11 | 13.78 | 13.84 | 486,710 | -0.18 | -1.28 |
2025-06-24 | 13.77 | 14.08 | 13.23 | 14.02 | 557,985 | +0.41 | +3.01 |
2025-06-23 | 13.64 | 13.70 | 13.27 | 13.61 | 498,119 | -0.13 | -0.95 |
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 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
43,904.96 | +85.69 | +0.20 | 156,610,933 |
DJTA
Dow Jones Transportation Average |
15,365.59 | -128.95 | -0.83 | 27,543,901 |
SPX
S&P 500 Index |
6,182.12 | +9.05 | +0.15 | |
OEX
S&P 100 Index |
3,036.12 | +4.65 | +0.15 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,604.09 | +69.89 | +0.31 | |
NYA
NYSE Composite Index |
20,363.59 | +25.19 | +0.12 | |
XAX
NYSE AMEX Composite Index |
5,764.42 | +13.32 | +0.23 | |
RUI
RUSSELL 1000 Index |
3,383.57 | +5.74 | +0.17 | |
RUT
Russell 2000 Index |
2,176.95 | +4.42 | +0.20 | |
RUA
Russell 3000 Index |
3,514.55 | +6.01 | +0.17 | |
VIX
CBOE Volatility Index |
17.37 | +1.05 | +6.43 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.50 | -0.22 | -0.97 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.44 | +0.13 | +0.61 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.70 | +0.25 | +1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,336.98 | +35.65 | +0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADEA
Adeia Inc. |
14.17 | 0.00 | 0.00 |