ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2021 33.17 35.45 33.17 34.81 4.43 Million
23 Feb, 2021 35.31 36.32 34.67 36.16 2.08 Million
22 Feb, 2021 35.52 35.8 35.13 35.67 1.87 Million
19 Feb, 2021 34.75 35.7 34.67 35.62 912.58 Thousand
18 Feb, 2021 34.88 35.08 34.06 34.58 645.64 Thousand
17 Feb, 2021 34.65 35.31 34.39 35.11 801.31 Thousand
16 Feb, 2021 34.76 35.32 34.45 35.11 1.75 Million
12 Feb, 2021 34.45 34.63 34.01 34.5 780.99 Thousand
11 Feb, 2021 34.91 35.45 34.26 34.78 1.22 Million
10 Feb, 2021 35.29 35.5 34.5 34.8 830.89 Thousand