Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
27 Jan, 2025 13.16 13.42 12.93 13.04 361.39 Thousand
24 Jan, 2025 13.29 13.5 13.27 13.28 250.78 Thousand
23 Jan, 2025 13.14 13.37 13.07 13.36 346.53 Thousand
22 Jan, 2025 13.24 13.4 13.23 13.3 415.43 Thousand
21 Jan, 2025 13.01 13.34 13.01 13.25 404.49 Thousand
17 Jan, 2025 13.04 13.09 12.87 12.92 346.6 Thousand
16 Jan, 2025 12.9 12.96 12.74 12.76 402.8 Thousand
15 Jan, 2025 13.26 13.26 12.9 12.91 420.65 Thousand
14 Jan, 2025 12.72 13.17 12.71 12.87 697.12 Thousand
13 Jan, 2025 12.9 13.13 12.68 12.69 534.71 Thousand