Adeia Inc (ADEA) Stock Price

14.98 ▲ +0.04 (+0.27%)
Open: 14.98 Vol: 609.11K Day's range: 14.76 - 15.04 Aug 15, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ADEA Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 14.96▲ 14.90▲ 14.91▲ 14.80▲ 13.72▲
MA10 14.93▲ 14.90▲ 14.90▲ 14.06▲ 13.89▲
MA20 14.90▲ 14.90▲ 14.95▲ 13.67▲ 13.23▲
MA50 14.90▲ 14.89▲ 14.49▲ 13.86▲ 13.13▲
MA100 14.91▲ 14.43▲ 13.69▲ 13.31▲ 12.02▲
MA200 14.94▲ 13.67▲ 13.89▲ 13.40▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.010▲ 0.000▼ -0.040▼ 0.235▲ 0.078▲
RSI 68.307▲ 57.603▲ 60.548▲ 64.414▲ 58.276▲
STOCH 90.203▲ 61.911     48.023     91.147▲ 54.711    
WILL %R 0.000▲ -18.868▲ -27.119     -8.475▲ -8.475▲
CCI 125.490▲ 125.273▲ 115.477▲ 99.895     138.775▲
Latest Filters Detected On ADEA
CDL $ADEA Doji Candlestick Pattern Detected Set Alert
Adeia Inc News
Adeia's (NASDAQ:ADEA) Strong Earnings Are Of Good Quality
Friday, August 15, 2025 04:30 AM
NasdaqGS:ADEA 1 Year Share Price vs Fair Value Explore Adeia's Fair Values from the Community and select yours ...
Adeia Second Quarter 2025 Earnings: EPS Beats Expectations, Revenues Lag
Thursday, August 07, 2025 04:29 AM
NasdaqGS:ADEA 1 Year Share Price vs Fair Value Explore Adeia's Fair Values from the Community and select yours ...
Adeia Inc (ADEA) Q2 2025 Earnings Call Highlights: Strong Revenue and Strategic Growth Initiatives
Wednesday, August 06, 2025 12:44 AM
Adeia Inc (ADEA) reports robust cash generation and strategic advancements, despite increased litigation expenses and pending semiconductor deals.
ADEA historical stock data
date open high low close volume
15/08/25 14.98 15.04 14.76 14.98 609,105
14/08/25 15.05 15.17 14.75 14.94 521,481
13/08/25 14.99 15.23 14.92 15.22 500,511
12/08/25 14.16 14.85 14.16 14.77 528,905
11/08/25 14.25 14.615 14.005 14.07 488,648
08/08/25 13.81 14.36 13.77 14.23 541,485
07/08/25 13.89 13.89 13.42 13.78 656,206
06/08/25 13.00 14.40 12.762 13.78 1,210,073
05/08/25 12.45 12.52 12.28 12.49 619,764
04/08/25 12.48 12.69 12.32 12.39 594,039
Quote Details
52wk Low:10.59
52wk High:17.46
Vol:609.11K
Avg Vol(3m):9.6M
1Y Chng:+18.98%
1M Chng:+4.24%
Add to Watch List
More Information
Index US Composite
Market Cap. 1.63B