ADEIA INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 11.51 USD | -0.86% |
|
-2.21% | -7.10% |
| May. 20 | Adeia Inc. Enters into Amendment No. 3 to Credit Agreement | CI |
| May. 20 | Adeia Inc. Completes Debt Repricing | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-06-04 | 2024-06-05 | 2024-06-06 | 2024-06-07 | 2024-06-10 | |
|---|---|---|---|---|---|
| Last | 11.69 $ | 11.89 $ | 11.87 $ | 11.61 $ | 11.51 $ |
| Volume | 546 479 | 353 077 | 277 899 | 313 270 | 331 906 |
| Change | -0.68% | +1.71% | -0.17% | -2.19% | -0.86% |
| Opening | 11.65 | 11.71 | 11.78 | 11.75 | 11.42 |
| High | 11.71 | 11.97 | 11.98 | 11.80 | 11.53 |
| Low | 11.51 | 11.66 | 11.78 | 11.54 | 11.36 |
Performance
| 1 day | -2.19% | ||
| 1 week | -1.86% | ||
| Current month | -1.86% | ||
| 1 month | +3.38% | ||
| 3 months | +1.75% | ||
| 6 months | +17.39% | ||
| Current year | -6.30% | ||
| 1 year | +11.74% | ||
| 3 years | -48.47% | ||
| 5 years | -44.53% | ||
| 10 years | -48.67% |
Volumes
marketsDaily volume
313 270
Estimated daily volume
313 270
Avg. Volume 20 sessions
391 840
Daily volume ratio
0.80
Avg. Volume 20 sessions USD
4 549 262.40
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)
1 259 771 471
Net sales (USD)
388 788 000
Number of employees
135
Sales / Employee (USD)
2 879 911
Free-Float
88 %
Free-Float capitalization (USD)
1 251 794 716
Average Daily Capital Traded
0.36%
Highs and lows
1 week
11.51
11.98
1 month
11.1112.00
Current year
9.7013.39
1 year
8.1113.39
3 years
6.5222.76
5 years
6.5225.03
10 years
6.5245.95
Indicators
Moving average 5 days
11.77
Moving average 20 days
11.61
Moving average 50 days
10.86
Moving average 100 days
11.26
Price spread / (MMA5)
+1.37%
Price spread / (MMA20)
+0.02%
Price spread / (MMA50)
-6.48%
Price spread / (MMA100)
-3.03%
STIM
RSI 9 days
64.31
RSI 14 days
63.53
Sector Comparison - Other IT Services & Consulting
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -2.19% | -1.86% | -6.30% | +11.74% | 1.26B | ||
| -1.14% | +2.16% | -17.81% | -6.58% | 181B | ||
| -0.91% | +4.21% | +1.72% | +18.84% | 169B | ||
| +1.08% | +1.89% | +3.95% | +25.65% | 156B | ||
| +1.75% | +3.02% | +8.31% | +17.24% | 103B | ||
| +2.53% | +11.30% | +36.74% | +133.48% | 84.96B | ||
| -0.28% | +2.81% | +13.12% | +37.42% | 83.78B | ||
| -2.21% | +6.68% | -2.80% | +16.08% | 76.05B | ||
| -0.89% | +7.93% | -3.23% | +24.49% | 46.42B | ||
| -0.63% | -3.65% | -34.07% | -23.11% | 43.93B | ||
| -1.87% | +3.18% | +1.48% | +10.31% | 36.15B | ||
| +0.52% | +3.52% | -3.70% | +26.09% | 33.73B | ||
| -0.56% | -0.32% | -12.70% | +6.27% | 32.79B | ||
| -0.56% | +2.25% | +3.64% | -1.06% | 31.83B | ||
| -1.95% | +6.99% | +0.70% | +20.04% | 30.31B | ||
| +1.99% | +8.25% | +16.59% | +29.97% | 28.57B | ||
| Average | -0.30% | +4.32% | +0.35% | +21.68% | ||
| Weighted average by Cap. | -0.20% | +4.47% | +0.89% | +23.26% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
bd50315986444f0b3.0AMbUfhnoAEffVdIXDf2nyxAA3pL9R_dAJv57ymJN_8.o3NXC5sw0XlGBBkJBGOi7homURMJhG-FVs6c2EG-B62ZQXcOiAyUZ3FOEg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 11.61 | 73,023 | 187,079 |
| 03:59:57 pm | 11.61 | 191 | 114,056 |
| 03:59:53 pm | 11.61 | 115 | 113,865 |
| 03:59:53 pm | 11.61 | 300 | 113,750 |
| 03:59:53 pm | 11.61 | 300 | 113,450 |
| 03:59:53 pm | 11.61 | 299 | 113,150 |
| 03:59:53 pm | 11.61 | 200 | 112,851 |
| 03:59:53 pm | 11.61 | 100 | 112,651 |
| 03:59:53 pm | 11.61 | 179 | 112,551 |
| 03:59:50 pm | 11.61 | 100 | 112,372 |
Monthly variations
Annual change
| 2024 | -6.30% | ||
| 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.
