Adeia Inc (ADEA) Stock Price

11.515 ▲ +0.175 (+1.54%)
Open: 11.35 Vol: 496.84K Day's range: 11.19 - 11.52 Mar 01, 16:00 EST
IEX Real-Time Quote
Loading chart ...
ADEA Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 11.44▲ 11.36▲ 11.36▲ 11.41▲ 12.12▼
MA10 11.40▲ 11.35▲ 11.34▲ 11.53▼ 11.99▼
MA20 11.36▲ 11.32▲ 11.37▲ 12.04▼ 10.85▲
MA50 11.34▲ 11.41▲ 11.37▲ 11.99▼ 10.18▲
MA100 11.32▲ 11.39▲ 11.77▼ 10.65▲ N/A    
MA200 11.37▲ 11.86▼ 12.08▼ 10.53▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.017▲ 0.020▲ 0.013▲ -0.103▼ 0.051▲
RSI 79.008▲ 63.784▲ 58.887▲ 45.364▼ 53.702▲
STOCH 93.413▲ 52.600     58.389     34.580     63.848    
WILL %R -2.703▲ -1.515▲ -7.143▲ -73.242     -43.203    
CCI 217.748▲ 220.979▲ 218.280▲ -56.194     -9.796    
Latest Filters Detected On ADEA
MA $ADEA Price Crossed Above MA(7) Set Alert
Adeia Inc News
ADEA historical stock data
date open high low close volume
01/03/24 11.35 11.52 11.19 11.515 496,842
29/02/24 11.47 11.52 11.235 11.34 852,124
28/02/24 11.40 11.54 11.25 11.39 392,209
27/02/24 11.33 11.64 11.30 11.56 509,970
26/02/24 11.29 11.29 11.07 11.25 559,479
23/02/24 11.17 11.625 11.07 11.36 546,041
22/02/24 11.94 11.97 11.00 11.04 785,063
21/02/24 11.52 12.13 10.83 11.86 1,124,090
20/02/24 11.96 12.045 11.72 11.86 633,056
16/02/24 12.35 12.38 12.08 12.12 724,554
Quote Details
52wk Low:7.12
52wk High:13.39
Vol:496.84K
Avg Vol(3m):6.9M
1Y Chng:+38.40%
1M Chng:+0.92%
Add to Watch List
More Information
Index US Composite
Market Cap. 1.22B