Adeia Inc (ADEA) Stock Price

10.68 ▲ +0.08 (+0.75%)
Open: 10.60 Vol: 514.73K Day's range: 10.55 - 10.77 Sep 29, 16:00 EDT
IEX Real-Time Quote
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 10.68▲ 10.65▲ 10.69▲ 10.52▲ 10.08▲
MA10 10.66▲ 10.68▲ 10.67▲ 10.31▲ 10.38▲
MA20 10.64▲ 10.66▲ 10.63▲ 9.97▲ 10.49▲
MA50 10.67▲ 10.54▲ 10.45▲ 10.43▲ 10.01▲
MA100 10.66▲ 10.40▲ 10.12▲ 10.38▲ N/A    
MA200 10.60▲ 10.06▲ 9.96▲ 9.90▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.007▲ -0.009▼ -0.007▼ 0.129▲ -0.050▼
RSI 57.097▲ 56.163▲ 58.150▲ 62.172▲ 54.151▲
STOCH 74.643     36.250     64.018     88.179▲ 22.787    
WILL %R -9.524▲ -38.095     -28.070     -5.769▲ -52.978    
CCI 116.836▲ 18.610     46.454     115.488▲ -7.582    
Latest Filters Detected On ADEA
MA $ADEA MA(20) Crossed Above MA(200) Set Alert
MA $ADEA Price Crossed Above MA(50) 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
Friday, September 29, 2023 08:04 AM
The stock of Adeia Inc (NASDAQ: ADEA) has increased by 0.28 when compared to last closing price of 10.57. Despite this, the company has experienced a 2.91% gain in its stock price over the last five ...
Thursday, September 28, 2023 05:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
Thursday, September 28, 2023 05:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
ADEA historical stock data
date open high low close volume
29/09/23 10.60 10.77 10.55 10.68 514,726
28/09/23 10.55 10.745 10.479 10.60 587,000
27/09/23 10.28 10.67 10.28 10.57 431,000
26/09/23 10.49 10.53 10.19 10.24 472,800
25/09/23 10.39 10.535 10.30 10.51 428,589
22/09/23 10.25 10.42 10.185 10.39 757,825
21/09/23 9.89 10.33 9.84 10.30 547,900
20/09/23 9.99 10.10 9.86 9.90 356,500
19/09/23 9.90 10.03 9.80 10.00 412,500
18/09/23 9.93 9.98 9.80 9.92 538,500
Quote Details
52wk Low:7.12
52wk High:12.37
Vol:514.73K
Avg Vol(3m):10.5M
1Y Chng:+3.59%
1M Chng:+7.88%
Add to Watch List