Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
9.8 USD | -0.41% | -4.48% | -20.90% |
30/04 | Adeia Inc. Enters into Long-Term IP License Agreement with Astound Broadband | CI |
23/04 | Adeia Signs IP License Renewal With Altimedia | MT |
Quotes 5-day view
Delayed Quote Nasdaq26/04/2024 | 29/04/2024 | 30/04/2024 | 01/05/2024 | |
---|---|---|---|---|
Last | 10.135 $ | 10.26 $ | 9.84 $ | 9.8 $ |
Volume | 271 026 | 259 506 | 484 230 | 356 711 |
Change | -0.15% | +1.23% | -4.09% | -0.41% |
Opening | 10.19 | 10.18 | 10.36 | 9.91 |
High | 10.27 | 10.37 | 10.36 | 10.12 |
Low | 10.09 | 10.18 | 9.82 | 9.77 |
Performance
1 day | -0.41% | ||
1 week | -4.48% | ||
Current month | -0.41% | ||
1 month | -9.26% | ||
3 months | -21.79% | ||
6 months | +15.70% | ||
Current year | -20.90% | ||
1 year | +28.27% | ||
3 years | -52.31% | ||
5 years | -60.19% | ||
10 years | -54.71% |
Volumes
marketsBasic data
Highs and lows
Indicators
Sector Comparison - Other IT Services & Consulting
Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
---|---|---|---|---|---|---|
-0.41% | -4.48% | -20.90% | +28.27% | 1.07B | ||
-0.75% | -4.75% | -14.89% | +6.89% | 189B | ||
-1.28% | -1.14% | +0.72% | +18.68% | 166B | ||
-1.14% | -10.75% | +0.46% | +30.31% | 152B | ||
+2.24% | +0.28% | +6.16% | +11.84% | 99.37B | ||
-0.09% | -1.90% | +6.11% | +31.42% | 77.36B | ||
+0.99% | -0.73% | +15.71% | +148.71% | 70.76B | ||
-0.99% | -0.85% | -7.93% | +13.39% | 70.46B | ||
+0.61% | +0.74% | -21.54% | +6.24% | 51.83B | ||
-1.50% | -6.77% | -6.79% | +28.43% | 44.34B | ||
-3.70% | -1.79% | +4.85% | +20.01% | 36.25B | ||
-0.44% | -3.15% | -13.43% | +9.27% | 32.7B | ||
+2.38% | -6.36% | -6.37% | +37.32% | 32.12B | ||
-0.14% | +0.08% | -1.99% | +20.03% | 28.9B | ||
+1.26% | -0.28% | +15.68% | +31.15% | 28.45B | ||
+0.50% | +3.50% | -7.89% | -6.24% | 28.15B | ||
Average | -0.15% | -2.72% | -3.25% | +27.23% | ||
Weighted average by Cap. | -0.34% | -3.30% | -2.46% | +26.35% |
Historical data
Date | Opening | High | Low | End-of-day | Volume |
---|
Last transactions
Date | Price | Volume | Daily volume |
---|---|---|---|
01:30:00 am | 9.8 | 93,244 | 259,921 |
01:29:59 am | 9.8 | 100 | 166,677 |
01:29:59 am | 9.8 | 200 | 166,577 |
01:29:58 am | 9.8 | 100 | 166,377 |
01:29:57 am | 9.805 | 100 | 166,277 |
01:29:54 am | 9.81 | 100 | 166,177 |
01:29:54 am | 9.81 | 100 | 166,077 |
01:29:52 am | 9.81 | 100 | 165,977 |
01:29:51 am | 9.8 | 100 | 165,877 |
01:29:50 am | 9.8 | 100 | 165,777 |
Monthly variations
Annual change
2024 | -20.90% | ||
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.