Adeia Inc (ADEA) Stock Price

8.335 ▲ +0.105 (+1.28%)
Open: 8.43 Vol: 585.34K Day's range: 8.27 - 8.50 Mar 20, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
ADEA Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 8.33▲ 8.34▼ 8.35▼ 8.38▼ 9.13▼
MA10 8.32▲ 8.35▼ 8.35▼ 8.70▼ 10.01▼
MA20 8.33▲ 8.35▼ 8.38▼ 9.35▼ 10.09▼
MA50 8.34▼ 8.36▼ 8.57▼ 10.28▼ N/A    
MA100 8.35▼ 8.61▼ 9.05▼ 10.31▼ N/A    
MA200 8.38▼ 9.10▼ 9.85▼ N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ -0.002▼ 0.014▲ -0.099▼ N/A    
RSI 49.943▼ 47.512▼ 45.781▼ 28.015▼ 34.784▼
STOCH 72.917     36.048     51.477     10.283▼ 21.309    
WILL %R -18.750▲ -55.932     -60.606     -91.274▼ -94.729▼
CCI 119.472▲ -46.967     -38.118     -92.903     -141.967▼
Latest Filters Detected On ADEA
GAP $ADEA Open Gap Up %2 Set Alert
CDL $ADEA Harami Candlestick Pattern Detected Set Alert
Adeia Inc News
Saturday, March 18, 2023 05:33 AM
Adeia Inc. (NASDAQ:ADEA) shares have had a horrible month, losing 26% after a relatively good period beforehand. The recent drop completes a disastrous twelve months for shareholders, who are sitting ...
Friday, March 17, 2023 10:50 AM
Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all ...
Friday, March 17, 2023 06:24 AM
FinVolution Group (NYSE:FINV) Q4 2022 Earnings Call Transcript March 14, 2023 Operator: Hello, ladies and gentlemen, thank you for participating in the Fourth Quarter and Full Year 2022 Earnings ...
ADEA historical stock data
date open high low close volume
20/03/23 8.43 8.50 8.27 8.335 585,335
17/03/23 8.62 8.62 8.18 8.23 2,938,800
16/03/23 8.21 8.88 8.17 8.52 553,597
15/03/23 8.31 8.65 8.15 8.32 621,200
14/03/23 8.70 8.83 8.41 8.48 544,333
13/03/23 8.96 8.995 8.52 8.56 540,441
10/03/23 9.05 9.30 8.97 9.08 542,400
09/03/23 9.15 9.30 8.97 9.08 593,200
08/03/23 9.24 9.29 9.01 9.14 669,900
07/03/23 9.40 9.40 8.96 9.22 786,636
Quote Details
52wk Low:8.15
52wk High:11.85
Vol:585.34K
Avg Vol(3m):9.8M
1Y Chng:+0.00%
1M Chng:-22.10%
Add to Watch List