NASDAQ:ADEA
Adeia Inc. Stock Price (Quote)
$11.63
+0.0500 (+0.432%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.70 | $11.71 | Friday, 17th May 2024 ADEA stock ended at $11.63. This is 0.432% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.00% from a day low at $11.48 to a day high of $11.71. |
90 days | $9.70 | $11.71 | |
52 weeks | $9.70 | $11.71 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | $11.09 | $11.41 | $11.04 | $11.31 | 545 503 |
Apr 28, 2022 | $4.10 | $4.19 | $4.03 | $4.18 | 985 068 |
Apr 27, 2022 | $4.06 | $4.11 | $4.02 | $4.04 | 1 309 392 |
Apr 26, 2022 | $4.23 | $4.23 | $4.07 | $4.07 | 2 410 128 |
Apr 25, 2022 | $4.21 | $4.29 | $4.19 | $4.27 | 1 101 492 |
Apr 22, 2022 | $4.28 | $4.32 | $4.22 | $4.24 | 1 089 018 |
Apr 21, 2022 | $4.42 | $4.48 | $4.27 | $4.30 | 1 445 472 |
Apr 20, 2022 | $4.43 | $4.49 | $4.37 | $4.37 | 896 238 |
Apr 19, 2022 | $4.34 | $4.42 | $4.32 | $4.38 | 1 592 514 |
Apr 18, 2022 | $4.26 | $4.35 | $4.24 | $4.31 | 1 025 136 |
Apr 14, 2022 | $4.31 | $4.36 | $4.26 | $4.29 | 1 082 214 |
Apr 13, 2022 | $4.26 | $4.33 | $4.25 | $4.30 | 1 494 612 |
Apr 12, 2022 | $4.28 | $4.35 | $4.26 | $4.26 | 1 404 270 |
Apr 11, 2022 | $4.17 | $4.27 | $4.15 | $4.23 | 1 534 302 |
Apr 08, 2022 | $4.24 | $4.29 | $4.19 | $4.21 | 1 273 860 |
Apr 07, 2022 | $4.25 | $4.30 | $4.17 | $4.26 | 1 925 910 |
Apr 06, 2022 | $4.33 | $4.35 | $4.22 | $4.26 | 1 878 282 |
Apr 05, 2022 | $4.57 | $4.60 | $4.35 | $4.39 | 1 722 546 |
Apr 04, 2022 | $4.62 | $4.64 | $4.54 | $4.58 | 1 369 494 |
Apr 01, 2022 | $4.60 | $4.64 | $4.56 | $4.63 | 1 572 858 |
Mar 31, 2022 | $4.59 | $4.62 | $4.54 | $4.58 | 1 579 284 |
Mar 30, 2022 | $4.63 | $4.70 | $4.54 | $4.60 | 1 285 200 |
Mar 29, 2022 | $4.61 | $4.71 | $4.58 | $4.67 | 2 411 262 |
Mar 28, 2022 | $4.52 | $4.57 | $4.50 | $4.55 | 1 815 156 |
Mar 25, 2022 | $4.56 | $4.61 | $4.51 | $4.53 | 1 409 562 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADEA stock historical prices to predict future price movements?
Trend Analysis: Examine the ADEA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADEA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.