Adeia Inc (ADEA) Stock Price

14.67 ▼ -0.29 (-1.94%)
Open: 14.85 Vol: 584.02K Day's range: 14.565 - 14.91 Jul 11, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
ADEA Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 14.61▲ 14.75▼ 14.77▼ 14.69▼ 14.05▲
MA10 14.67▼ 14.79▼ 14.83▼ 14.51▲ 13.60▲
MA20 14.72▼ 14.83▼ 14.80▼ 14.03▲ 13.36▲
MA50 14.79▼ 14.76▼ 14.62▲ 13.53▲ 12.91▲
MA100 14.83▼ 14.59▲ 14.29▲ 13.60▲ 11.82▲
MA200 14.78▼ 14.21▲ 13.81▲ 13.17▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.010▼ -0.025▼ -0.034▼ 0.060▲ 0.166▲
RSI 40.496▼ 39.352▼ 45.067▼ 61.522▲ 59.129▲
STOCH 20.833     42.425     33.231     85.731▲ 82.000▲
WILL %R -54.545     -76.744▼ -76.744▼ -18.183▲ -7.273▲
CCI -52.564     -176.835▼ -165.401▼ 81.716     143.706▲
Latest Filters Detected On ADEA
BREAK $ADEA Price Breaks 60 Days High Set Alert
BREAK $ADEA Price Breaks 30 Days High Set Alert
BREAK $ADEA Price Breaks 20 Days High Set Alert
BREAK $ADEA Price Breaks 10 Days High Set Alert
Adeia Inc News
Wednesday, July 09, 2025 04:34 AM
Adeia Inc. (NASDAQ:ADEA) is one of the 15 successful spin-off companies. On June 20, Roth/MKM initiated coverage of the stock with a ‘Buy’ rating and a $26 price target. The bullish stance underscores ...
Monday, June 23, 2025 10:33 AM
Adeia (ADEA) shares ended the last trading session 5.2% higher at $13.74. The jump came on an impressive volume with a higher-than-average number of shares changing hands in the session.
Thursday, June 19, 2025 05:01 PM
Hamed Khorsand from BWS Financial set a price target of 18.0 for ADEA. Skip to main ... You'll now be able to see real-time price and activity for your symbols on the My Quotes of Nasdaq.com ...
ADEA historical stock data
date open high low close volume
11/07/25 14.85 14.91 14.565 14.67 584,015
10/07/25 14.81 14.99 14.76 14.96 440,647
09/07/25 14.76 14.805 14.50 14.79 354,075
08/07/25 14.50 14.81 14.47 14.64 548,347
07/07/25 14.51 14.80 14.325 14.37 426,281
03/07/25 14.64 14.75 14.6011 14.64 263,103
02/07/25 14.14 14.56 14.0359 14.49 558,065
01/07/25 14.04 14.44 14.00 14.18 493,512
30/06/25 14.32 14.44 14.10 14.14 1,249,959
27/06/25 14.31 14.365 13.93 14.17 960,007
Quote Details
52wk Low:9.68
52wk High:17.46
Vol:584.02K
Avg Vol(3m):8.5M
1Y Chng:+26.90%
1M Chng:+14.34%
Add to Watch List