ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Nov, 2020 31.01 31.37 30.4 31.24 1.01 Million
24 Nov, 2020 31.28 31.58 30.92 31.24 1.89 Million
23 Nov, 2020 30.96 31.4 30.55 31.2 1.66 Million
20 Nov, 2020 30.23 30.77 30.2 30.69 1.05 Million
19 Nov, 2020 29.79 30.49 29.74 30.46 943.69 Thousand
18 Nov, 2020 30.55 30.68 29.61 29.99 1.86 Million
17 Nov, 2020 30.56 30.91 30.15 30.56 1.46 Million
16 Nov, 2020 30.2 30.78 30.0 30.76 3 Million
13 Nov, 2020 29.46 29.94 29.14 29.86 1.94 Million
12 Nov, 2020 28.45 29.84 28.45 29.36 4.35 Million