ADEA: Adeia Inc.
$ 13.02 |
|
-0.80 -5.79% |
|
| Open: | 13.52 |
| High: | 13.72 |
| Low: | 12.99 |
| Volume: | 400,821 |
$ 13.82
-0.03 -0.22%
| Open: | 13.67 |
| High: | 13.95 |
| Low: | 13.46 |
| Volume: | 378,596 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 13.52 | 13.72 | 12.99 | 13.02 | 400,821 | -0.80 | -5.79 |
| 2025-06-12 | 13.67 | 13.95 | 13.46 | 13.82 | 378,596 | -0.03 | -0.22 |
| 2025-06-11 | 13.88 | 14.20 | 13.74 | 13.85 | 518,569 | -0.02 | -0.14 |
| 2025-06-10 | 13.79 | 13.95 | 13.72 | 13.87 | 350,209 | +0.12 | +0.87 |
| 2025-06-09 | 13.52 | 13.77 | 13.41 | 13.75 | 363,833 | +0.35 | +2.61 |
| 2025-06-06 | 13.50 | 13.54 | 13.29 | 13.40 | 351,671 | +0.10 | +0.75 |
| 2025-06-05 | 13.15 | 13.45 | 13.09 | 13.30 | 409,293 | +0.20 | +1.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |