|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 26.65 USD | +4.92% |
|
+2.70% | +54.49% |
| 01/07 | Adeia Files Patent Infringement Lawsuit Against FuboTV | MT |
| 01/07 | Adeia Sues FuboTV for Patent Infringement | DJ |
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | $26.07 | $25.15 | $23.16 | $25.40 | $26.65 |
| Volume | 10,27,470 | 11,59,867 | 17,33,661 | 12,19,199 | 12,60,720 |
| Change | +0.46% | -3.53% | -7.91% | +9.67% | +4.92% |
| Opening | $26.41 | $25.38 | $25.01 | $23.96 | $26.49 |
| High | $26.88 | $25.40 | $25.28 | $25.43 | $26.80 |
| Low | $25.09 | $23.93 | $23.01 | $23.75 | $25.33 |
Performance
| 1 day | +4.92% | ||
| 1 week | +2.70% | ||
| 1 month | -8.70% | ||
| 3 months | -19.24% | ||
| 6 months | +41.83% | ||
| Current year | +54.49% | ||
| 1 year | +115.96% | ||
| 3 years | +120.43% | ||
| 5 years | +28.31% | ||
| 10 years | -16.90% |
Volumes
marketsDaily volume
12,60,720
Estimated daily volume
12,60,720
Avg. Volume 20 sessions
12,18,375
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
3,24,69,693.75
Record volume 1
2,99,45,570
Record volume 2
1,70,43,140
Record volume 3
1,08,97,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,93,93,28,410
Net sales (USD)
44,33,86,000
Number of employees
150
Sales / Employee (USD)
29,55,907
Free-Float
82.49 %
Free-Float capitalization (USD)
2,88,20,47,966
Average Daily Capital Traded
1.1%
Indicators
Moving average 5 days
25.29
Moving average 20 days
27.13
Moving average 50 days
28.96
Moving average 100 days
28.1
Price spread / (MMA5)
-5.12%
Price spread / (MMA20)
+1.80%
Price spread / (MMA50)
+8.67%
Price spread / (MMA100)
+5.44%
STIM
RSI 9 days
42.26
RSI 14 days
41.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.92% | +2.70% | +115.96% | +120.43% | 293.93Cr | |
| +0.92% | +2.29% | +43.82% | +96.33% | 13TCr | |
| +1.05% | +1.94% | +54.73% | +91.48% | 2.48TCr | |
| +0.12% | +0.49% | +33.50% | +47.06% | 1.71TCr | |
| +0.83% | +2.40% | +21.31% | +26.87% | 1.49TCr | |
| -0.08% | +0.57% | +11.11% | +153.06% | 1.41TCr | |
| +0.85% | +1.41% | -18.52% | -2.37% | 1.34TCr | |
| +1.16% | +6.15% | -17.45% | +54.76% | 1.32TCr | |
| -1.32% | -0.57% | +13.17% | +39.90% | 1.23TCr | |
| -1.58% | -4.90% | +48.74% | +54.17% | 1.19TCr | |
| Average | +0.66% | +1.34% | +30.64% | +68.17% | 2.56TCr | |
| Weighted average by Cap. | +0.64% | +1.85% | +34.21% | +79.91% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e98e65daaa2e9254.T-6MtcxqJSoc7VtlsK9cK7hYXav3nkHb0wRcFdKnc_c.PoHZ1P4vEnV-p28oieg0Q_suJ9OU1Rui6jELX4vhI4UghPbEvQJ8HCWkbw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 26.65 | 3,01,817 | 9,78,659 |
| 01:29:59 am | 26.66 | 100 | 6,76,842 |
| 01:29:59 am | 26.65 | 100 | 6,76,742 |
| 01:29:59 am | 26.64 | 100 | 6,76,642 |
| 01:29:59 am | 26.64 | 100 | 6,76,542 |
| 01:29:58 am | 26.65 | 100 | 6,76,442 |
| 01:29:58 am | 26.65 | 100 | 6,76,342 |
| 01:29:58 am | 26.65 | 100 | 6,76,242 |
| 01:29:58 am | 26.65 | 100 | 6,76,142 |
| 01:29:58 am | 26.65 | 100 | 6,76,042 |
Course Extremes
| 1 week | 23.01 |  | 26.8 |
| 1 month | 23.01 | | 30.45 |
| Current year | 16.83 | | 34.34 |
| 1 year | 11.61 | | 34.34 |
| 3 years | 8.11 | | 34.34 |
| 5 years | 6.52 | | 34.34 |
| 10 years | 6.52 | | 45.95 |
Monthly variations
Annual variations
| 2026 | +54.49% | ||
| 2025 | +23.39% | ||
| 2024 | +12.83% | ||
| 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
- Stocks
- ADEA Stock
- Quotes Adeia Inc.
Select your edition
All financial news and data tailored to specific country editions
