ADEIA INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.73 USD | -1.62% |
|
-6.53% | -21.47% |
| Apr. 18 | Adeia Signs License Deal With Magenta Telekom | MT |
| Apr. 18 | Adeia Inc. Enters into IP License Agreement with Magenta Telekom | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-15 | 2024-04-16 | 2024-04-17 | 2024-04-18 | |
|---|---|---|---|---|
| Last | 10.19 $ | 10.07 $ | 9.89 $ | 9.73 $ |
| Volume | 469 222 | 459 993 | 412 975 | 409 056 |
| Change | -0.10% | -1.18% | -1.79% | -1.62% |
| Opening | 10.25 | 10.15 | 10.17 | 9.93 |
| High | 10.30 | 10.18 | 10.24 | 10.05 |
| Low | 10.08 | 9.86 | 9.88 | 9.70 |
Performance
| 1 day | -1.62% | ||
| 1 week | -6.53% | ||
| Current month | -10.90% | ||
| 1 month | -11.06% | ||
| 3 months | -13.51% | ||
| 6 months | +13.93% | ||
| Current year | -21.47% | ||
| 1 year | +18.95% | ||
| 3 years | -56.54% | ||
| 5 years | -61.40% | ||
| 10 years | -56.15% |
Volumes
marketsDaily volume
409 056
Estimated daily volume
409 056
Avg. Volume 20 sessions
446 533
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
4 344 766.09
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)
1 055 245 958
Net sales (USD)
388 788 000
Number of employees
130
Sales / Employee (USD)
2 990 677
Free-Float
88.39 %
Free-Float capitalization (USD)
1 047 528 453
Average Daily Capital Traded
0.41%
Highs and lows
1 week
9.70
10.30
1 month
9.7011.12
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
10.02
Moving average 20 days
10.58
Moving average 50 days
11.22
Moving average 100 days
11.24
Price spread / (MMA5)
+2.94%
Price spread / (MMA20)
+8.73%
Price spread / (MMA50)
+15.28%
Price spread / (MMA100)
+15.56%
STIM
RSI 9 days
20.37
RSI 14 days
28.18
Sector Comparison - Other IT Services & Consulting
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.62% | -6.53% | -21.47% | +18.95% | 1.06B | ||
| +0.46% | -2.83% | -9.95% | +12.87% | 199B | ||
| -0.89% | -2.38% | +10.96% | +42.02% | 166B | ||
| -1.28% | -4.76% | +0.46% | +23.35% | 167B | ||
| -0.37% | -0.99% | +3.87% | +11.35% | 99.41B | ||
| -0.63% | +0.30% | +7.04% | +26.53% | 77.66B | ||
| +0.14% | -7.46% | +15.19% | +115.65% | 71.13B | ||
| -1.29% | -5.66% | -9.22% | +13.67% | 70.31B | ||
| -0.26% | -6.87% | -25.42% | +1.73% | 49.56B | ||
| -1.39% | -5.00% | -1.41% | +39.16% | 47.53B | ||
| -0.75% | -4.29% | +5.22% | +21.17% | 36.62B | ||
| +0.07% | -5.29% | -0.33% | +41.50% | 35B | ||
| -0.60% | -4.87% | -11.11% | +9.84% | 33.42B | ||
| -0.91% | -2.76% | +15.06% | +36.15% | 29.39B | ||
| +1.96% | +6.28% | +16.71% | +14.97% | 28.91B | ||
| +0.35% | -5.37% | -5.53% | +23.50% | 27.75B | ||
| Average | -0.31% | -3.47% | -0.62% | +28.28% | ||
| Weighted average by Cap. | -0.34% | -3.14% | +0.45% | +28.51% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
64d707caa95ef276dddccc418.WJ8Rv4PIo17rdR-p7wBuilNHq_CyY1X0SejOgJaqH-s.F6dg3tOL_BaOB3TroVQB7TEi2r2HNDuWLayYsPvQL90a_VPSsIWQEZEUTg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 9.73 | 107,333 | 293,975 |
| 03:59:59 pm | 9.74 | 100 | 186,642 |
| 03:59:59 pm | 9.74 | 100 | 186,542 |
| 03:59:59 pm | 9.735 | 100 | 186,442 |
| 03:59:55 pm | 9.735 | 100 | 186,342 |
| 03:59:53 pm | 9.735 | 100 | 186,242 |
| 03:59:53 pm | 9.735 | 100 | 186,142 |
| 03:59:50 pm | 9.73 | 100 | 186,042 |
| 03:59:50 pm | 9.73 | 100 | 185,942 |
| 03:59:50 pm | 9.73 | 300 | 185,842 |
Monthly variations
Annual change
| 2024 | -21.47% | ||
| 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.
