ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Jan, 2021 35.26 35.82 34.52 34.8 647.32 Thousand
25 Jan, 2021 35.46 36.01 34.86 34.9 1.22 Million
22 Jan, 2021 35.26 35.9 34.83 35.83 818.47 Thousand
21 Jan, 2021 35.72 35.77 34.93 35.47 995.62 Thousand
20 Jan, 2021 36.11 36.19 35.14 35.83 983.53 Thousand
19 Jan, 2021 35.77 36.17 35.44 35.9 1.4 Million
15 Jan, 2021 35.57 35.98 35.08 35.25 1.4 Million
14 Jan, 2021 35.16 36.26 35.09 35.95 910.36 Thousand
13 Jan, 2021 35.45 35.67 34.85 35.06 650.22 Thousand
12 Jan, 2021 35.47 35.93 35.21 35.47 877.63 Thousand