ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2021 35.93 36.55 35.93 36.26 677.13 Thousand
03 Jun, 2021 35.4 36.19 35.31 36.0 1.27 Million
02 Jun, 2021 35.68 35.69 35.01 35.67 898.66 Thousand
01 Jun, 2021 35.24 35.65 34.96 35.54 1.18 Million
28 May, 2021 35.36 35.63 35.02 35.16 748.94 Thousand
27 May, 2021 34.45 35.29 34.4 35.17 918.05 Thousand
26 May, 2021 33.24 34.42 33.19 34.39 1.04 Million
25 May, 2021 33.98 34.42 33.19 33.24 896.45 Thousand
24 May, 2021 34.29 34.54 33.53 33.83 592.23 Thousand
21 May, 2021 34.76 34.76 34.21 34.29 639.22 Thousand