ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Feb, 2021 34.55 35.42 34.04 35.16 826 Thousand
08 Feb, 2021 35.26 36.04 34.7 34.76 969.7 Thousand
05 Feb, 2021 34.8 34.98 34.01 34.95 1.5 Million
04 Feb, 2021 33.21 34.58 33.21 34.42 1.8 Million
03 Feb, 2021 32.89 33.37 32.61 32.94 1.83 Million
02 Feb, 2021 32.83 33.34 32.2 32.79 723.97 Thousand
01 Feb, 2021 31.83 32.32 31.07 32.2 803.65 Thousand
29 Jan, 2021 32.3 32.57 31.5 31.61 1.41 Million
28 Jan, 2021 33.18 33.63 32.3 32.45 1.66 Million
27 Jan, 2021 34.76 34.76 32.86 33.25 1.09 Million