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 Nasdaq2024-04-23 | 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
marketsBasic data
Highs and lows
Indicators
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 | +0.04% | +1.51% | -1.51% | +30.35% | ||
Weighted average by Cap. | -0.10% | -0.06% | -0.99% | +29.45% |
Historical data
Date | Opening | High | Low | End-of-day | Volume |
---|
Last transactions
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.