• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,321.31
  • 0.26 %
  • $100.68
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Adeia Inc. (ADEA) Charts

Adeia Inc. (ADEA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$11.42

-$0.18

(-1.55%)

Day's range
$11.38
Day's range
$11.71
  • 5 DAY PERFORMANCE

    -1.04%
  • 1 MONTH PERFORMANCE

    -8.20%
  • 3 MONTH PERFORMANCE

    -3.30%
  • 6 MONTH PERFORMANCE

    -1.81%
  • YEAR-TO-DATE PERFORMANCE

    -7.83%
  • 1 YEAR PERFORMANCE

    +15.59%

Adeia Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $11.57 $11.43   (-1.21%) $11.71 $11.38 728,867 $1.25 B
11/15/2024 $11.55 $11.60   (0.43%) $11.82 $11.47 440,999 $1.26 B
11/14/2024 $11.63 $11.67   (0.34%) $11.83 $11.49 424,053 $1.27 B
11/13/2024 $12.61 $11.54   (-8.49%) $12.63 $11.51 545,718 $1.26 B
11/12/2024 $11.85 $12.55   (5.91%) $12.62 $11.83 680,630 $1.37 B
11/11/2024 $11.65 $11.96   (2.66%) $12.06 $11.63 724,640 $1.30 B
11/08/2024 $12.66 $11.52   (-9%) $12.87 $11.31 1.13 M $1.26 B
11/07/2024 $14.04 $14.09   (0.36%) $14.24 $13.72 818,194 $1.54 B
11/06/2024 $13.00 $14.05   (8.08%) $14.19 $12.92 1.12 M $1.53 B
11/05/2024 $12.45 $12.79   (2.73%) $12.81 $12.45 340,394 $1.39 B
11/04/2024 $12.42 $12.54   (0.97%) $12.67 $12.28 277,884 $1.37 B
11/01/2024 $12.49 $12.47   (-0.16%) $12.65 $12.37 253,493 $1.36 B
10/31/2024 $12.63 $12.43   (-1.58%) $12.65 $12.27 390,856 $1.35 B
10/30/2024 $12.68 $12.68   (0%) $12.85 $12.63 263,069 $1.38 B
10/29/2024 $12.45 $12.75   (2.41%) $12.84 $12.40 287,405 $1.39 B
10/28/2024 $12.26 $12.58   (2.61%) $12.61 $12.26 277,683 $1.37 B
10/25/2024 $12.30 $12.14   (-1.3%) $12.30 $12.14 201,891 $1.32 B
10/24/2024 $12.22 $12.19   (-0.25%) $12.24 $12.00 232,223 $1.32 B
10/23/2024 $12.24 $12.18   (-0.49%) $12.34 $12.04 208,158 $1.32 B
10/22/2024 $12.21 $12.34   (1.06%) $12.34 $12.10 208,396 $1.34 B
10/21/2024 $12.45 $12.22   (-1.85%) $12.45 $12.19 233,714 $1.33 B
10/18/2024 $12.49 $12.44   (-0.4%) $12.61 $12.42 278,601 $1.35 B
10/17/2024 $12.44 $12.47   (0.24%) $12.50 $12.30 477,433 $1.36 B
10/16/2024 $12.07 $12.37   (2.49%) $12.37 $12.05 306,837 $1.34 B
10/15/2024 $11.93 $11.99   (0.5%) $12.14 $11.84 341,292 $1.30 B
10/14/2024 $11.86 $11.88   (0.17%) $11.91 $11.78 159,430 $1.29 B
10/11/2024 $11.49 $11.88   (3.39%) $11.92 $11.48 242,322 $1.29 B
10/10/2024 $11.49 $11.47   (-0.17%) $11.52 $11.39 298,210 $1.25 B
10/09/2024 $11.66 $11.64   (-0.17%) $11.83 $11.55 286,483 $1.26 B
10/08/2024 $11.64 $11.67   (0.26%) $11.73 $11.42 273,337 $1.27 B
10/07/2024 $11.75 $11.61   (-1.19%) $11.77 $11.49 249,375 $1.26 B
10/04/2024 $11.67 $11.84   (1.46%) $11.85 $11.59 308,396 $1.29 B
10/03/2024 $11.65 $11.55   (-0.86%) $11.73 $11.51 232,571 $1.26 B
10/02/2024 $11.66 $11.73   (0.6%) $11.95 $11.65 288,307 $1.27 B
10/01/2024 $11.86 $11.74   (-1.01%) $11.86 $11.59 372,844 $1.28 B
09/30/2024 $11.90 $11.91   (0.08%) $12.02 $11.67 458,969 $1.29 B
09/27/2024 $12.05 $11.93   (-1%) $12.11 $11.89 865,605 $1.30 B
09/26/2024 $11.84 $11.96   (1.01%) $12.05 $11.83 585,710 $1.30 B
09/25/2024 $11.76 $11.63   (-1.11%) $11.91 $11.50 441,558 $1.26 B
09/24/2024 $12.36 $11.76   (-4.85%) $12.36 $11.64 535,296 $1.28 B
09/23/2024 $12.53 $12.30   (-1.84%) $12.61 $12.30 350,150 $1.34 B
09/20/2024 $12.63 $12.52   (-0.87%) $12.79 $12.48 1.93 M $1.36 B
09/19/2024 $12.72 $12.66   (-0.47%) $12.72 $12.45 342,398 $1.38 B
09/18/2024 $12.21 $12.25   (0.33%) $12.70 $12.17 442,511 $1.33 B
09/17/2024 $12.25 $12.26   (0.08%) $12.44 $12.10 326,793 $1.33 B
09/16/2024 $11.96 $12.09   (1.09%) $12.12 $11.88 307,648 $1.31 B
09/13/2024 $11.75 $11.96   (1.79%) $11.99 $11.68 290,363 $1.30 B
09/12/2024 $11.55 $11.53   (-0.17%) $11.68 $11.45 253,029 $1.25 B
09/11/2024 $11.22 $11.47   (2.23%) $11.50 $11.09 242,544 $1.25 B
09/10/2024 $11.42 $11.35   (-0.61%) $11.42 $11.12 351,237 $1.23 B
09/09/2024 $11.55 $11.35   (-1.73%) $11.72 $11.04 465,370 $1.23 B
09/06/2024 $11.88 $11.51   (-3.11%) $11.91 $11.42 292,590 $1.25 B
09/05/2024 $11.96 $11.90   (-0.5%) $12.06 $11.85 292,725 $1.29 B
09/04/2024 $12.06 $11.90   (-1.33%) $12.11 $11.61 338,379 $1.29 B
09/03/2024 $12.44 $12.17   (-2.17%) $12.48 $12.08 482,217 $1.32 B
08/30/2024 $12.46 $12.60   (1.12%) $12.62 $12.41 498,864 $1.37 B
08/29/2024 $12.38 $12.42   (0.32%) $12.57 $12.28 551,719 $1.35 B
08/28/2024 $12.15 $12.26   (0.91%) $12.28 $12.06 307,132 $1.33 B
08/27/2024 $12.13 $12.18   (0.41%) $12.22 $12.04 239,045 $1.32 B
08/26/2024 $11.96 $12.19   (1.92%) $12.23 $11.96 399,628 $1.32 B
08/23/2024 $11.95 $12.07   (1%) $12.24 $11.82 435,460 $1.31 B
08/22/2024 $11.92 $11.80   (-1.01%) $11.97 $11.78 297,795 $1.28 B
08/21/2024 $11.99 $11.97   (-0.17%) $11.99 $11.78 369,469 $1.30 B
08/20/2024 $11.81 $11.92   (0.93%) $11.95 $11.73 482,094 $1.30 B
08/19/2024 $11.88 $11.83   (-0.42%) $12.09 $11.77 315,685 $1.29 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.