ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
11 Jan, 2021 34.88 35.91 34.86 35.37 865.75 Thousand
08 Jan, 2021 36.09 36.24 34.62 35.39 1.4 Million
07 Jan, 2021 35.34 36.08 34.88 35.88 946.2 Thousand
06 Jan, 2021 34.67 35.68 33.27 35.34 2.07 Million
05 Jan, 2021 33.4 34.63 33.34 34.44 1.06 Million
04 Jan, 2021 34.6 34.6 32.53 33.37 1.27 Million
31 Dec, 2020 34.29 34.7 33.88 34.31 963.49 Thousand
30 Dec, 2020 33.86 34.52 33.86 34.29 3.54 Million
29 Dec, 2020 34.14 34.35 33.35 33.71 1.17 Million
28 Dec, 2020 34.31 34.91 33.76 34.01 1.64 Million