Free Trial

Adeia (ADEA) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free ADEA Stock Alerts
$10.26
+0.12 (+1.18%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Adeia Stock Price Performance

5 Day
Performance
+0.39%
1 Month
Performance
-5.68%
3 Month
Performance
-16.33%
6 Month
Performance
+24.55%
Year-To-Date
Performance
-16.87%
1 Year
Performance
+34.82%
Receive ADEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

ADEA Stock Chart for Tuesday, April, 30, 2024

ADEA Chart by TradingView

Adeia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$10.15$10.14
-0.10%		$10.27$10.09270,968 shs$1.10 billion
04/25/2024$10.26$10.15
-1.07%		$10.20$10.01373,129 shs$1.10 billion
04/24/2024$10.38$10.26
-1.16%		$10.37$10.21325,004 shs$1.11 billion
04/23/2024$9.97$10.38
+4.11%		$10.49$10.02450,111 shs$1.13 billion
04/22/2024$9.94$9.97
+0.30%		$10.11$9.94473,651 shs$1.08 billion
04/19/2024$9.73$9.94
+2.16%		$10.00$9.70483,114 shs$1.08 billion
04/18/2024$9.89$9.73
-1.62%		$10.05$9.70409,056 shs$1.06 billion
04/17/2024$10.07$9.89
-1.79%		$10.24$9.88412,975 shs$1.07 billion
04/16/2024$10.19$10.07
-1.18%		$10.18$9.87459,988 shs$1.09 billion
04/15/2024$10.20$10.19
-0.10%		$10.30$10.08469,222 shs$1.11 billion
04/12/2024$10.41$10.20
-2.02%		$10.36$10.16381,703 shs$1.11 billion
04/11/2024$10.42$10.41
-0.10%		$10.47$10.21347,755 shs$1.13 billion
04/10/2024$10.76$10.42
-3.16%		$10.59$10.33449,144 shs$1.13 billion
04/09/2024$10.75$10.76
+0.14%		$10.80$10.57349,473 shs$1.17 billion
04/08/2024$10.69$10.75
+0.51%		$10.79$10.66308,942 shs$1.17 billion
04/05/2024$10.78$10.69
-0.83%		$10.85$10.66390,538 shs$1.16 billion
04/04/2024$10.70$10.78
+0.75%		$11.04$10.75646,571 shs$1.17 billion
04/03/2024$10.65$10.70
+0.47%		$10.76$10.54400,768 shs$1.16 billion
04/02/2024$10.80$10.65
-1.39%		$10.67$10.49594,344 shs$1.15 billion
04/01/2024$10.92$10.80
-1.10%		$10.90$10.67368,194 shs$1.17 billion
03/29/2024$10.92$10.92$10.96$10.79670,716 shs$1.17 billion
03/28/2024$10.81$10.92
+1.02%		$10.96$10.79573,842 shs$1.17 billion
03/27/2024$10.57$10.81
+2.27%		$10.93$10.69462,955 shs$1.16 billion
03/26/2024$10.59$10.57
-0.19%		$10.72$10.50341,993 shs$1.14 billion
03/25/2024$10.58$10.59
+0.09%		$10.68$10.51353,441 shs$1.14 billion
03/22/2024$11.02$10.58
-3.99%		$11.09$10.57390,054 shs$1.14 billion
03/21/2024$10.79$11.02
+2.13%		$11.12$10.86896,884 shs$1.18 billion
03/20/2024$10.91$10.79
-1.10%		$10.94$10.75665,411 shs$1.16 billion
03/19/2024$10.94$10.91
-0.27%		$11.01$10.82318,519 shs$1.17 billion
03/18/2024$11.15$10.94
-1.88%		$11.42$10.91422,179 shs$1.18 billion
03/15/2024$10.87$11.15
+2.58%		$11.25$10.762.10 million shs$1.20 billion
03/14/2024$11.02$10.87
-1.36%		$10.97$10.74482,170 shs$1.17 billion
03/13/2024$11.04$11.02
-0.18%		$11.16$10.91475,763 shs$1.18 billion
03/12/2024$11.02$11.04
+0.18%		$11.14$10.91393,928 shs$1.19 billion
03/11/2024$11.41$11.02
-3.42%		$11.37$11.00467,702 shs$1.18 billion
03/08/2024$11.31$11.41
+0.88%		$11.48$11.16528,685 shs$1.23 billion
03/07/2024$11.04$11.31
+2.45%		$11.41$11.04564,240 shs$1.22 billion
03/06/2024$11.29$11.04
-2.21%		$11.40$10.90607,318 shs$1.19 billion
03/05/2024$11.59$11.29
-2.59%		$11.53$11.15705,476 shs$1.21 billion
03/04/2024$11.53$11.59
+0.52%		$12.04$11.49691,204 shs$1.25 billion
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/01/2024$11.34$11.53
+1.68%		$11.54$11.18548,672 shs$1.24 billion
02/29/2024$11.39$11.34
-0.44%		$11.52$11.23852,117 shs$1.22 billion
02/28/2024$11.56$11.39
-1.47%		$11.54$11.25390,492 shs$1.22 billion
02/27/2024$11.25$11.56
+2.76%		$11.64$11.30509,970 shs$1.24 billion
02/26/2024$11.36$11.25
-0.97%		$11.29$11.07559,479 shs$1.21 billion
02/23/2024$11.04$11.36
+2.90%		$11.63$11.07546,029 shs$1.22 billion
02/22/2024$11.86$11.04
-6.91%		$11.97$11.00784,219 shs$1.18 billion
02/21/2024$11.86$11.86$12.13$10.831.12 million shs$1.27 billion
02/20/2024$12.12$11.86
-2.15%		$12.05$11.72632,472 shs$1.27 billion
02/19/2024$12.12$12.12$12.38$12.08724,500 shs$1.30 billion
02/16/2024$12.37$12.12
-2.02%		$12.38$12.08724,554 shs$1.30 billion
02/15/2024$11.88$12.37
+4.12%		$12.52$11.90606,007 shs$1.33 billion
02/14/2024$11.69$11.88
+1.63%		$12.05$11.79522,689 shs$1.27 billion
02/13/2024$12.90$11.69
-9.38%		$12.47$11.62840,842 shs$1.25 billion
02/12/2024$13.08$12.90
-1.38%		$13.39$12.89738,350 shs$1.38 billion
02/09/2024$12.95$13.08
+1.00%		$13.13$12.80644,004 shs$1.40 billion
02/08/2024$12.84$12.95
+0.86%		$13.08$12.68500,570 shs$1.39 billion
02/07/2024$12.67$12.84
+1.34%		$12.87$12.59417,185 shs$1.38 billion
02/06/2024$12.50$12.67
+1.36%		$12.69$12.40415,598 shs$1.36 billion
02/05/2024$12.53$12.50
-0.24%		$12.62$12.14401,783 shs$1.34 billion
02/02/2024$12.53$12.53$12.61$12.28295,481 shs$1.34 billion
02/01/2024$12.14$12.53
+3.21%		$12.53$12.18505,679 shs$1.34 billion
01/31/2024$12.47$12.14
-2.65%		$12.58$12.13547,246 shs$1.30 billion
01/30/2024$12.31$12.47
+1.30%		$12.64$12.26484,718 shs$1.34 billion
01/29/2024$12.13$12.31
+1.48%		$12.35$12.00306,410 shs$1.32 billion

Related Companies:
This page (NASDAQ:ADEA) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
4 coins to be the “Next Bitcoin”
True Market Insiders
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press