ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2021 33.65 33.73 32.35 32.52 846.34 Thousand
13 Sep, 2021 32.84 33.66 32.7 33.6 744.02 Thousand
10 Sep, 2021 32.88 33.14 32.42 32.52 828.03 Thousand
09 Sep, 2021 32.86 33.65 32.68 32.76 902.71 Thousand
08 Sep, 2021 33.93 33.93 32.81 33.01 910.52 Thousand
07 Sep, 2021 34.01 34.85 33.7 34.11 891.6 Thousand
03 Sep, 2021 34.42 34.7 33.98 34.16 1.08 Million
02 Sep, 2021 34.57 35.12 34.37 34.4 977.35 Thousand
01 Sep, 2021 34.81 35.06 33.88 34.67 1.2 Million
31 Aug, 2021 35.14 35.67 34.9 35.08 838.23 Thousand