ADEA: Adeia Inc.
$ 18.37 |
|
-0.05 -0.27% |
|
| Open: | 18.61 |
| High: | 18.75 |
| Low: | 18.34 |
| Volume: | 832,848 |
$ 18.42
-0.45 -2.38%
| Open: | 18.87 |
| High: | 19.14 |
| Low: | 18.16 |
| Volume: | 708,798 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | 18.61 | 18.75 | 18.34 | 18.37 | 832,848 | -0.05 | -0.27 |
| 2026-01-27 | 18.87 | 19.14 | 18.16 | 18.42 | 708,798 | -0.45 | -2.38 |
| 2026-01-26 | 19.32 | 19.66 | 18.75 | 18.87 | 635,738 | -0.45 | -2.33 |
| 2026-01-23 | 19.80 | 19.80 | 19.32 | 19.32 | 668,238 | -0.59 | -2.96 |
| 2026-01-22 | 20.06 | 20.33 | 19.79 | 19.91 | 1,183,759 | +0.03 | +0.15 |
| 2026-01-21 | 19.49 | 20.16 | 19.32 | 19.88 | 915,879 | +0.73 | +3.81 |
| 2026-01-20 | 18.78 | 19.40 | 18.65 | 19.15 | 751,424 | -0.27 | -1.36 |
| 2026-01-16 | 19.18 | 19.51 | 18.96 | 19.42 | 690,338 | +0.25 | +1.28 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 20.33 On 2026-01-22 |
18.16 On 2026-01-27 |
-1.51 | -7.60 | 20.33 On 2026-01-22 |
18.16 On 2026-01-27 |
-10.67 | 18.98 |
| 10D | 20.33 On 2026-01-22 |
18.16 On 2026-01-27 |
-0.39 | -2.08 | 20.33 On 2026-01-22 |
18.16 On 2026-01-27 |
-10.67 | 19.15 |
| 20D | 20.33 On 2026-01-22 |
17.14 On 2026-01-02 |
1.06 | 6.12 | 20.33 On 2026-01-22 |
18.16 On 2026-01-27 |
-10.67 | 18.65 |
| WTD | 19.66 On 2026-01-26 |
18.16 On 2026-01-27 |
-0.95 | -4.92 | 19.66 On 2026-01-26 |
18.16 On 2026-01-27 |
-7.63 | 18.55 |
| MTD | 20.33 On 2026-01-22 |
17.14 On 2026-01-02 |
1.12 | 6.49 | 20.33 On 2026-01-22 |
18.16 On 2026-01-27 |
-10.67 | 18.79 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,015.60 | +12.19 | +0.02 | 470,999,438 |
|
DJTA
Dow Jones Transportation Average |
18,144.94 | -40.89 | -0.22 | 133,363,756 |
|
SPX
S&P 500 Index |
6,978.03 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,450.50 | -1.63 | -0.05 | |
|
NDX
NASDAQ 100 Index |
26,022.79 | +83.05 | +0.32 | |
|
NYA
NYSE Composite Index |
22,800.10 | -78.11 | -0.34 | |
|
XAX
NYSE AMEX Composite Index |
8,097.17 | +41.64 | +0.52 | |
|
RUI
RUSSELL 1000 Index |
3,807.23 | -2.20 | -0.06 | |
|
RUT
Russell 2000 Index |
2,653.55 | -13.15 | -0.49 | |
|
RUA
Russell 3000 Index |
3,968.49 | -3.09 | -0.08 | |
|
VIX
CBOE Volatility Index |
16.35 | +0.10 | +0.62 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.02 | +0.07 | +0.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.72 | -0.01 | -0.05 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.30 | +0.12 | +0.63 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,767.32 | 0.00 | 0.00 |