ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Aug, 2021 34.32 34.9 33.96 34.09 684.07 Thousand
30 Jul, 2021 34.08 34.67 33.96 34.09 965.69 Thousand
29 Jul, 2021 33.78 34.59 33.76 34.34 608.13 Thousand
28 Jul, 2021 33.57 33.98 32.81 33.66 685.89 Thousand
27 Jul, 2021 33.21 33.29 32.19 32.96 569.1 Thousand
26 Jul, 2021 33.58 34.21 33.5 33.55 563.83 Thousand
23 Jul, 2021 33.7 33.89 33.14 33.83 490.84 Thousand
22 Jul, 2021 34.19 34.22 33.43 33.48 469.54 Thousand
21 Jul, 2021 33.16 34.19 32.99 34.19 694.14 Thousand
20 Jul, 2021 32.04 33.25 31.98 32.84 1.25 Million