ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2021 30.94 30.94 29.23 30.2 1.87 Million
08 Nov, 2021 31.24 31.51 31.02 31.28 722.62 Thousand
05 Nov, 2021 30.6 31.97 30.24 31.14 1.9 Million
04 Nov, 2021 30.83 30.96 30.3 30.35 686.74 Thousand
03 Nov, 2021 29.69 30.94 29.6 30.83 707.66 Thousand
02 Nov, 2021 30.12 30.27 29.76 30.0 749.74 Thousand
01 Nov, 2021 29.46 30.2 29.3 30.07 713.37 Thousand
29 Oct, 2021 28.9 29.43 28.9 29.41 927.37 Thousand
28 Oct, 2021 29.23 29.73 29.05 29.09 571 Thousand
27 Oct, 2021 29.28 29.72 28.61 28.99 989.11 Thousand