ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2021 32.94 33.32 32.79 33.19 568.56 Thousand
13 Aug, 2021 33.06 33.14 32.68 33.02 410.19 Thousand
12 Aug, 2021 33.85 33.85 33.09 33.17 639.55 Thousand
11 Aug, 2021 33.65 33.98 32.98 33.98 755.78 Thousand
10 Aug, 2021 34.14 34.31 33.12 33.43 679.75 Thousand
09 Aug, 2021 34.4 34.52 33.81 34.03 485.37 Thousand
06 Aug, 2021 34.39 34.86 34.22 34.49 1.09 Million
05 Aug, 2021 34.24 34.63 33.88 34.19 738.31 Thousand
04 Aug, 2021 34.49 35.55 33.58 34.27 1.11 Million
03 Aug, 2021 34.09 34.88 33.91 34.8 850.8 Thousand