ADEIA INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 10.14 USD | -0.15% |
|
+1.96% | -18.20% |
| Apr. 23 | Adeia Signs IP License Renewal With Altimedia | MT |
| Apr. 18 | Adeia Signs License Deal With Magenta Telekom | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 10.38 $ | 10.26 $ | 10.15 $ | 10.135 $ |
| Volume | 450 112 | 325 004 | 373 130 | 271 026 |
| Change | +4.11% | -1.16% | -1.07% | -0.15% |
| Opening | 10.02 | 10.36 | 10.13 | 10.19 |
| High | 10.49 | 10.37 | 10.20 | 10.27 |
| Low | 10.02 | 10.20 | 10.01 | 10.09 |
Performance
| 1 day | -0.15% | ||
| 1 week | +1.96% | ||
| Current month | -7.19% | ||
| 1 month | -4.12% | ||
| 3 months | -16.45% | ||
| 6 months | +21.23% | ||
| Current year | -18.20% | ||
| 1 year | +27.64% | ||
| 3 years | -53.29% | ||
| 5 years | -59.35% | ||
| 10 years | -53.70% |
Volumes
marketsDaily volume
271 026
Estimated daily volume
271 026
Avg. Volume 20 sessions
405 596
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
4 110 715.46
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)
1 099 169 350
Net sales (USD)
388 788 000
Number of employees
130
Sales / Employee (USD)
2 990 677
Free-Float
88.39 %
Free-Float capitalization (USD)
1 091 130 613
Average Daily Capital Traded
0.37%
Highs and lows
1 week
9.94
10.49
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
10.18
Moving average 20 days
10.37
Moving average 50 days
10.90
Moving average 100 days
11.28
Price spread / (MMA5)
+0.43%
Price spread / (MMA20)
+2.33%
Price spread / (MMA50)
+7.53%
Price spread / (MMA100)
+11.26%
STIM
RSI 9 days
44.81
RSI 14 days
42.37
Sector Comparison - Other IT Services & Consulting
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.15% | +1.96% | -18.20% | +27.64% | 1.1B | ||
| -0.32% | -2.80% | -12.23% | +13.57% | 194B | ||
| -0.80% | -0.13% | +0.74% | +19.49% | 166B | ||
| -1.05% | -7.96% | +2.19% | +32.80% | 153B | ||
| -1.33% | -0.10% | +4.34% | +15.29% | 99.85B | ||
| +1.46% | +0.82% | +7.04% | +24.87% | 77.56B | ||
| +2.03% | +7.58% | +19.09% | +144.98% | 73.55B | ||
| -0.57% | +1.35% | -7.30% | +16.51% | 71B | ||
| +3.69% | +8.72% | -20.54% | +7.53% | 52.81B | ||
| -2.01% | +1.82% | +0.53% | +38.32% | 47.86B | ||
| +0.99% | +1.50% | +7.60% | +25.91% | 37.14B | ||
| +0.55% | +1.91% | -0.52% | +52.43% | 34.93B | ||
| +0.27% | -0.74% | -11.37% | +14.62% | 33.33B | ||
| +0.79% | +2.61% | -1.49% | +24.07% | 29.08B | ||
| -2.30% | -0.92% | +14.01% | +33.09% | 28.34B | ||
| +0.74% | +3.87% | -8.08% | -5.51% | 28.05B | ||
| Average | +0.12% | +1.51% | -1.51% | +30.35% | ||
| Weighted average by Cap. | -0.11% | -0.06% | -0.99% | +29.45% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
2cc8563e81.Cc6bCrbd2KwHjZXtqDGSkJ-NWFbvBI3xlEbNBh4ao_w.TrSuReWwnMY_w8eOnn3L1O_7DyetZeifxASnN0F39aVDouo77JeXwjXk_g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 10.14 | 71,594 | 195,114 |
| 03:59:57 pm | 10.14 | 164 | 123,520 |
| 03:59:55 pm | 10.14 | 100 | 123,356 |
| 03:59:55 pm | 10.14 | 100 | 123,256 |
| 03:59:52 pm | 10.14 | 200 | 123,156 |
| 03:59:52 pm | 10.14 | 100 | 122,956 |
| 03:59:51 pm | 10.14 | 100 | 122,856 |
| 03:59:45 pm | 10.14 | 100 | 122,756 |
| 03:59:45 pm | 10.14 | 100 | 122,656 |
| 03:59:45 pm | 10.14 | 100 | 122,556 |
Monthly variations
Annual change
| 2024 | -18.20% | ||
| 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.
