ADEA: Adeia Inc.
$ 12.96 |
|
-- 0 0% |
Open: | 12.96 |
High: | 12.96 |
Low: | 12.96 |
Volume: | N/A |
$ 12.96
-0.41 -3.07%
Open: | 13.49 |
High: | 13.56 |
Low: | 12.89 |
Volume: | 467,270 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 13.49 | 13.56 | 12.89 | 12.96 | 467,270 | -0.41 | -3.07 |
2025-07-28 | 13.38 | 13.51 | 13.33 | 13.37 | 521,635 | +0.12 | +0.91 |
2025-07-25 | 13.45 | 13.50 | 13.24 | 13.25 | 277,842 | -0.20 | -1.49 |
2025-07-24 | 13.71 | 13.71 | 13.42 | 13.45 | 386,272 | -0.35 | -2.54 |
2025-07-23 | 13.87 | 13.89 | 13.68 | 13.80 | 431,374 | +0.02 | +0.15 |
2025-07-22 | 13.82 | 13.91 | 13.70 | 13.78 | 525,924 | -0.05 | -0.36 |
2025-07-21 | 13.85 | 13.94 | 13.78 | 13.83 | 426,445 | +0.01 | +0.07 |
2025-07-18 | 14.29 | 14.32 | 13.79 | 13.82 | 464,310 | -0.33 | -2.33 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 13.89 On 2025-07-23 |
12.89 On 2025-07-29 |
-0.82 | -5.95 | 13.89 On 2025-07-23 |
12.89 On 2025-07-29 |
-7.20 | 13.37 |
10D | 14.37 On 2025-07-16 |
12.89 On 2025-07-29 |
-1.21 | -8.54 | 14.37 On 2025-07-16 |
12.89 On 2025-07-29 |
-10.27 | 13.66 |
20D | 14.99 On 2025-07-10 |
12.89 On 2025-07-29 |
-1.18 | -8.35 | 14.99 On 2025-07-10 |
12.89 On 2025-07-29 |
-14.01 | 14.10 |
WTD | 13.56 On 2025-07-29 |
12.89 On 2025-07-29 |
-0.29 | -2.19 | 13.51 On 2025-07-28 |
13.51 On 2025-07-28 |
0.00 | 13.17 |
MTD | 14.99 On 2025-07-10 |
12.89 On 2025-07-29 |
-1.18 | -8.35 | 14.99 On 2025-07-10 |
12.89 On 2025-07-29 |
-14.01 | 14.10 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.68 | -0.30 | -1.88 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |