Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
24 Dec, 2024 13.68 13.77 13.57 13.74 170.72 Thousand
23 Dec, 2024 13.63 13.85 13.59 13.68 541.48 Thousand
20 Dec, 2024 13.49 14.08 13.49 13.66 2.2 Million
19 Dec, 2024 14.06 14.2 13.66 13.73 568.53 Thousand
18 Dec, 2024 14.47 14.64 13.69 13.76 647.33 Thousand
17 Dec, 2024 14.53 14.57 14.2 14.36 603.68 Thousand
16 Dec, 2024 14.43 14.75 14.33 14.61 900.46 Thousand
13 Dec, 2024 14.21 14.45 13.71 14.38 905.49 Thousand
12 Dec, 2024 13.97 14.5 13.89 14.3 608.79 Thousand
11 Dec, 2024 13.78 14.19 13.64 13.89 714.26 Thousand