Adeia Inc (ADEA)
9.98
+0.05
(+0.50%)
USD |
NASDAQ |
May 06, 16:00
9.977
0.00 (0.00%)
After-Hours: 20:00
Adeia Price: 9.98 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 10.02 | 10.08 | 9.92 | 9.98 | 372110.0 |
May 03, 2024 | 10.25 | 10.25 | 9.90 | 9.93 | 453713.0 |
May 02, 2024 | 9.92 | 10.04 | 9.85 | 10.01 | 275905.0 |
May 01, 2024 | 9.91 | 10.12 | 9.77 | 9.80 | 356711.0 |
Apr 30, 2024 | 10.36 | 10.36 | 9.82 | 9.84 | 484230.0 |
Apr 29, 2024 | 10.18 | 10.37 | 10.18 | 10.26 | 259506.0 |
Apr 26, 2024 | 10.19 | 10.27 | 10.08 | 10.14 | 271026.0 |
Apr 25, 2024 | 10.13 | 10.20 | 10.01 | 10.15 | 373130.0 |
Apr 24, 2024 | 10.36 | 10.37 | 10.20 | 10.26 | 325004.0 |
Apr 23, 2024 | 10.02 | 10.49 | 10.02 | 10.38 | 450112.0 |
Apr 22, 2024 | 10.03 | 10.11 | 9.94 | 9.97 | 473651.0 |
Apr 19, 2024 | 9.70 | 9.995 | 9.70 | 9.94 | 483114.0 |
Apr 18, 2024 | 9.93 | 10.05 | 9.70 | 9.73 | 409056.0 |
Apr 17, 2024 | 10.17 | 10.24 | 9.88 | 9.89 | 412975.0 |
Apr 16, 2024 | 10.15 | 10.18 | 9.86 | 10.07 | 459993.0 |
Apr 15, 2024 | 10.25 | 10.30 | 10.08 | 10.19 | 469222.0 |
Apr 12, 2024 | 10.33 | 10.36 | 10.16 | 10.20 | 381703.0 |
Apr 11, 2024 | 10.45 | 10.47 | 10.21 | 10.41 | 347755.0 |
Apr 10, 2024 | 10.52 | 10.59 | 10.33 | 10.42 | 449144.0 |
Apr 09, 2024 | 10.79 | 10.80 | 10.57 | 10.76 | 349473.0 |
Apr 08, 2024 | 10.73 | 10.79 | 10.66 | 10.74 | 308952.0 |
Apr 05, 2024 | 10.77 | 10.85 | 10.66 | 10.69 | 390654.0 |
Apr 04, 2024 | 10.83 | 11.04 | 10.75 | 10.78 | 647567.0 |
Apr 03, 2024 | 10.54 | 10.76 | 10.54 | 10.70 | 400774.0 |
Apr 02, 2024 | 10.67 | 10.67 | 10.49 | 10.65 | 594344.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.817
Minimum
Mar 18 2020
13.08
Maximum
Feb 09 2024
6.493
Average
5.406
Median
Sep 11 2019
Price Benchmarks
CSP Inc | 13.28 |
WidePoint Corp | 2.05 |
Intellinetics Inc | 7.04 |
Data Storage Corp | 5.52 |
Signing Day Sports Inc | 0.303 |
Price Related Metrics
PE Ratio | 16.92 |
PS Ratio | 2.902 |
Price to Book Value | 3.035 |
Price to Free Cash Flow | 7.707 |
Earnings Yield | 5.91% |
Market Cap | 1.082B |
Operating PE Ratio | 7.752 |
Normalized PE Ratio | 15.21 |