ADEIA INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.8 USD | -0.41% |
|
-4.48% | -20.90% |
| 04-30 | Adeia Inc. Enters into Long-Term IP License Agreement with Astound Broadband | CI |
| 04-23 | Adeia Signs IP License Renewal With Altimedia | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-26 | 2024-04-29 | 2024-04-30 | 2024-05-01 | |
|---|---|---|---|---|
| Last | 10.135 $ | 10.26 $ | 9.84 $ | 9.8 $ |
| Volume | 271 026 | 259 506 | 484 230 | 356 711 |
| Change | -0.15% | +1.23% | -4.09% | -0.41% |
| Opening | 10.19 | 10.18 | 10.36 | 9.91 |
| High | 10.27 | 10.37 | 10.36 | 10.12 |
| Low | 10.09 | 10.18 | 9.82 | 9.77 |
Performance
| 1 day | -0.41% | ||
| 1 week | -4.48% | ||
| Current month | -0.41% | ||
| 1 month | -9.26% | ||
| 3 months | -21.79% | ||
| 6 months | +15.70% | ||
| Current year | -20.90% | ||
| 1 year | +28.27% | ||
| 3 years | -52.31% | ||
| 5 years | -60.19% | ||
| 10 years | -54.71% |
Volumes
marketsDaily volume
356 711
Estimated daily volume
356 711
Avg. Volume 20 sessions
403 308
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
3 952 418.40
Record volume 1
29 945 570
Record volume 2
17 043 140
Record volume 3
10 897 180
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
1 067 175 768
Net sales (USD)
388 788 000
Number of employees
130
Sales / Employee (USD)
2 990 677
Free-Float
88.39 %
Free-Float capitalization (USD)
1 059 371 015
Average Daily Capital Traded
0.37%
Highs and lows
1 week
9.77
10.37
1 month
9.7011.04
Current year
9.7013.39
1 year
7.1213.39
3 years
6.5222.81
5 years
6.5225.48
10 years
6.5245.95
Indicators
Moving average 5 days
10.04
Moving average 20 days
10.26
Moving average 50 days
10.78
Moving average 100 days
11.29
Price spread / (MMA5)
+2.42%
Price spread / (MMA20)
+4.73%
Price spread / (MMA50)
+9.96%
Price spread / (MMA100)
+15.18%
STIM
RSI 9 days
36.16
RSI 14 days
37.29
Sector Comparison - Other IT Services & Consulting
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.41% | -4.48% | -20.90% | +28.27% | 1.07B | ||
| -0.75% | -4.75% | -14.89% | +6.89% | 189B | ||
| -1.28% | -1.14% | +0.72% | +18.68% | 166B | ||
| -1.14% | -10.75% | +0.46% | +30.31% | 152B | ||
| +2.24% | +0.28% | +6.16% | +11.84% | 99.37B | ||
| -0.09% | -1.90% | +6.11% | +31.42% | 77.36B | ||
| +0.99% | -0.73% | +15.71% | +148.71% | 70.76B | ||
| -0.99% | -0.85% | -7.93% | +13.39% | 70.46B | ||
| +0.61% | +0.74% | -21.54% | +6.24% | 51.83B | ||
| -1.50% | -6.77% | -6.79% | +28.43% | 44.34B | ||
| -3.70% | -1.79% | +4.85% | +20.01% | 36.25B | ||
| -0.44% | -3.15% | -13.43% | +9.27% | 32.7B | ||
| +2.38% | -6.36% | -6.37% | +37.32% | 32.12B | ||
| -0.14% | +0.08% | -1.99% | +20.03% | 28.9B | ||
| +0.93% | -0.57% | +15.35% | +30.78% | 28.45B | ||
| +0.50% | +3.50% | -7.89% | -6.24% | 28.15B | ||
| Average | -0.17% | -2.72% | -3.27% | +27.21% | ||
| Weighted average by Cap. | -0.35% | -3.30% | -2.47% | +26.34% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
8a456be9901cfa95f97c9ed971525.vIBbyxMOyeUUHYGUwEpdTV1ZHIcQJR_XWBYHh4sOnQM.0sIYv2tWk9Fld8b_iT5sFDQOasN2cyi4MUVY48xf3mDW7RePfnidhyIv5g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 9.8 | 93,244 | 259,921 |
| 15:59:59 | 9.8 | 100 | 166,677 |
| 15:59:59 | 9.8 | 200 | 166,577 |
| 15:59:58 | 9.8 | 100 | 166,377 |
| 15:59:57 | 9.805 | 100 | 166,277 |
| 15:59:54 | 9.81 | 100 | 166,177 |
| 15:59:54 | 9.81 | 100 | 166,077 |
| 15:59:52 | 9.81 | 100 | 165,977 |
| 15:59:51 | 9.8 | 100 | 165,877 |
| 15:59:50 | 9.8 | 100 | 165,777 |
Monthly variations
Annual change
| 2024 | -20.90% | ||
| 2023 | +30.70% | ||
| 2022 | -49.87% | ||
| 2021 | -9.52% | ||
| 2020 | +12.97% | ||
| 2019 | +0.60% | ||
| 2018 | -24.63% | ||
| 2017 | -44.80% | ||
| 2016 | +47.28% | ||
| 2015 | -16.08% | ||
| 2014 | +81.43% | ||
| 2013 | +19.82% | ||
| 2012 | -1.79% | ||
| 2011 | -24.38% | ||
| 2010 | -4.81% | ||
| 2009 | +95.88% | ||
| 2008 | -71.44% | ||
| 2007 | +3.12% | ||
| 2006 | +56.05% | ||
| 2005 | -30.53% | ||
| 2004 | +97.82% | ||
| 2003 | +1.68% |
- Stock Market
- Equities
- ADEA Stock
- Quotes Adeia Inc.
