ADEA: Adeia Inc.
$ 16.42 |
|
-0.12 -0.73% |
|
| Open: | 16.52 |
| High: | 16.52 |
| Low: | 15.92 |
| Volume: | 625,396 |
$ 16.54
-0.55 -3.22%
| Open: | 17.16 |
| High: | 17.16 |
| Low: | 16.52 |
| Volume: | 498,765 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 16.52 | 16.52 | 15.92 | 16.42 | 625,396 | -0.12 | -0.73 |
| 2025-10-08 | 17.16 | 17.16 | 16.52 | 16.54 | 498,765 | -0.55 | -3.22 |
| 2025-10-07 | 18.06 | 18.25 | 16.88 | 17.09 | 975,899 | -0.92 | -5.11 |
| 2025-10-06 | 17.35 | 18.03 | 17.31 | 18.01 | 637,765 | +0.72 | +4.16 |
| 2025-10-03 | 17.37 | 17.84 | 17.25 | 17.29 | 668,699 | -0.03 | -0.17 |
| 2025-10-02 | 17.16 | 17.66 | 16.85 | 17.32 | 877,537 | +0.23 | +1.35 |
| 2025-10-01 | 16.64 | 17.17 | 16.36 | 17.09 | 530,587 | +0.29 | +1.73 |
| 2025-09-30 | 16.67 | 16.82 | 16.48 | 16.80 | 621,257 | +0.07 | +0.42 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 18.25 On 2025-10-07 |
15.92 On 2025-10-09 |
-0.90 | -5.20 | 18.25 On 2025-10-07 |
15.92 On 2025-10-09 |
-12.77 | 17.07 |
| 10D | 18.25 On 2025-10-07 |
15.92 On 2025-10-09 |
-0.24 | -1.44 | 18.25 On 2025-10-07 |
15.92 On 2025-10-09 |
-12.77 | 17.01 |
| 20D | 18.25 On 2025-10-07 |
15.20 On 2025-09-16 |
0.76 | 4.85 | 18.25 On 2025-10-07 |
15.92 On 2025-10-09 |
-12.77 | 16.65 |
| WTD | 18.25 On 2025-10-07 |
15.92 On 2025-10-09 |
-0.87 | -5.03 | 18.25 On 2025-10-07 |
15.92 On 2025-10-09 |
-12.77 | 17.02 |
| MTD | 18.25 On 2025-10-07 |
15.92 On 2025-10-09 |
-0.38 | -2.26 | 18.25 On 2025-10-07 |
15.92 On 2025-10-09 |
-12.77 | 17.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |