ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2021 31.76 31.93 31.43 31.91 973.8 Thousand
21 Dec, 2021 31.65 32.09 31.65 31.83 792.63 Thousand
20 Dec, 2021 31.84 32.17 30.69 31.32 1.51 Million
17 Dec, 2021 31.6 31.6 31.6 31.6 -
16 Dec, 2021 32.98 33.29 31.3 31.6 1.2 Million
15 Dec, 2021 32.47 33.12 32.04 32.84 1.83 Million
14 Dec, 2021 33.29 34.01 32.29 32.37 1.9 Million
13 Dec, 2021 32.71 33.71 32.71 33.52 1.06 Million
10 Dec, 2021 32.81 33.71 32.52 32.84 1.08 Million
09 Dec, 2021 32.45 33.33 32.37 32.61 1 Million