ADEIA INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 11.6 USD | -1.69% |
|
-1.53% | -6.38% |
| May. 20 | Adeia Inc. Enters into Amendment No. 3 to Credit Agreement | CI |
| May. 14 | Adeia Says Mitsubishi Electric Renews License for Media IP Portfolio | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-22 | 2024-05-23 | 2024-05-24 | 2024-05-28 | |
|---|---|---|---|---|
| Last | 11.73 $ | 11.77 $ | 11.8 $ | 11.6 $ |
| Volume | 436 770 | 368 372 | 436 102 | 277 747 |
| Change | -0.42% | +0.34% | +0.25% | -1.69% |
| Opening | 11.76 | 11.74 | 11.80 | 11.83 |
| High | 11.76 | 11.81 | 11.95 | 11.86 |
| Low | 11.60 | 11.61 | 11.69 | 11.47 |
Performance
| 1 day | -1.69% | ||
| 1 week | -1.53% | ||
| Current month | +17.89% | ||
| 1 month | +14.45% | ||
| 3 months | +1.84% | ||
| 6 months | +20.46% | ||
| Current year | -6.38% | ||
| 1 year | +18.61% | ||
| 3 years | -45.85% | ||
| 5 years | -45.49% | ||
| 10 years | -49.15% |
Volumes
marketsDaily volume
277 747
Estimated daily volume
277 747
Avg. Volume 20 sessions
451 681
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
5 239 499.60
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)
1 258 686 396
Net sales (USD)
388 788 000
Number of employees
135
Sales / Employee (USD)
2 879 911
Free-Float
88 %
Free-Float capitalization (USD)
1 250 716 512
Average Daily Capital Traded
0.42%
Highs and lows
1 week
11.47
11.95
1 month
9.7711.95
Current year
9.7013.39
1 year
8.1113.39
3 years
6.5222.81
5 years
6.5225.03
10 years
6.5245.95
Indicators
Moving average 5 days
11.74
Moving average 20 days
11.02
Moving average 50 days
10.71
Moving average 100 days
11.25
Price spread / (MMA5)
+1.17%
Price spread / (MMA20)
-5.03%
Price spread / (MMA50)
-7.72%
Price spread / (MMA100)
-2.98%
STIM
RSI 9 days
73.13
RSI 14 days
68.41
Sector Comparison - Other IT Services & Consulting
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.69% | -1.53% | -6.38% | +18.61% | 1.26B | ||
| -1.08% | -1.95% | -15.15% | -1.93% | 187B | ||
| -0.43% | -0.22% | +0.79% | +15.15% | 167B | ||
| -0.72% | -2.20% | +3.74% | +31.63% | 156B | ||
| -2.25% | -3.51% | +4.43% | +14.50% | 99.58B | ||
| -1.32% | -0.72% | +35.84% | +125.03% | 83.88B | ||
| -2.67% | -1.13% | +10.16% | +37.76% | 81.71B | ||
| -1.09% | -0.23% | -5.92% | +10.43% | 73.02B | ||
| -3.47% | -7.36% | -24.25% | +0.49% | 50.5B | ||
| -0.31% | +0.92% | -7.55% | +20.35% | 44.22B | ||
| -1.78% | +0.24% | +11.31% | +33.82% | 39.14B | ||
| -0.99% | -3.26% | -3.64% | +26.64% | 33.75B | ||
| -2.14% | -2.81% | -11.48% | +6.33% | 33.24B | ||
| -0.44% | -3.60% | -1.88% | -5.41% | 30.14B | ||
| -0.89% | -2.05% | -4.22% | +13.06% | 28.63B | ||
| -1.36% | -3.06% | +5.78% | +24.96% | 26.74B | ||
| Average | -1.03% | -1.69% | -0.53% | +23.21% | ||
| Weighted average by Cap. | -0.92% | -1.47% | +0.06% | +23.89% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4a2058e3fd69e0bda4.Mavrubh73-5pI9-J9dq6elOu3nTcC5UybKtV7JmM7SU.Usa96IoMgIAjcYn6ppX1PRvq50zoZeVZM5MWttb4jBdU5p3S_ymZtDZG5w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 11.6 | 97,055 | 200,475 |
| 03:59:59 pm | 11.61 | 100 | 103,420 |
| 03:59:55 pm | 11.6 | 100 | 103,320 |
| 03:59:55 pm | 11.6 | 100 | 103,220 |
| 03:59:55 pm | 11.6 | 100 | 103,120 |
| 03:59:55 pm | 11.6 | 151 | 103,020 |
| 03:59:55 pm | 11.6 | 151 | 102,869 |
| 03:59:55 pm | 11.6 | 162 | 102,718 |
| 03:59:55 pm | 11.6 | 230 | 102,556 |
| 03:59:55 pm | 11.61 | 100 | 102,326 |
Monthly variations
Annual change
| 2024 | -6.38% | ||
| 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.
