ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2021 34.81 35.17 34.31 34.39 777.68 Thousand
21 Apr, 2021 33.57 34.99 33.57 34.73 1.17 Million
20 Apr, 2021 34.44 34.8 33.29 33.43 1.37 Million
19 Apr, 2021 36.73 36.93 34.23 34.5 1.59 Million
16 Apr, 2021 36.78 36.78 36.19 36.75 896.08 Thousand
15 Apr, 2021 36.64 36.8 36.29 36.52 736.32 Thousand
14 Apr, 2021 36.41 37.06 35.91 36.29 1.01 Million
13 Apr, 2021 36.36 36.93 36.06 36.52 845.66 Thousand
12 Apr, 2021 36.82 36.93 35.74 36.01 821.1 Thousand
09 Apr, 2021 36.93 37.05 36.19 36.65 1.14 Million