ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2021 30.0 30.36 29.87 30.3 610.17 Thousand
11 Oct, 2021 29.74 30.05 29.58 29.84 611.54 Thousand
08 Oct, 2021 30.33 30.38 29.71 29.86 389.6 Thousand
07 Oct, 2021 30.1 30.62 30.0 30.22 809.16 Thousand
06 Oct, 2021 29.97 30.27 29.36 29.76 476.63 Thousand
05 Oct, 2021 29.84 30.43 29.81 30.33 702.72 Thousand
04 Oct, 2021 30.87 30.87 29.71 29.84 1.06 Million
01 Oct, 2021 30.83 31.45 30.71 31.06 922.48 Thousand
30 Sep, 2021 31.35 31.79 30.84 30.92 673.77 Thousand
29 Sep, 2021 31.43 31.76 31.06 31.19 1 Million