ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2021 31.73 32.35 31.61 32.09 892.89 Thousand
16 Jul, 2021 33.05 33.27 32.3 32.45 1.28 Million
15 Jul, 2021 32.55 32.93 32.12 32.71 858.44 Thousand
14 Jul, 2021 33.3 34.47 31.88 32.57 1.69 Million
13 Jul, 2021 33.43 33.65 32.94 33.06 867.19 Thousand
12 Jul, 2021 33.71 33.81 33.25 33.68 891.87 Thousand
09 Jul, 2021 33.5 34.08 33.47 33.71 789.57 Thousand
08 Jul, 2021 32.68 33.47 31.94 33.19 1.08 Million
07 Jul, 2021 34.35 34.45 33.41 33.52 972.16 Thousand
06 Jul, 2021 34.72 34.72 33.6 34.24 900.78 Thousand