ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 Oct, 2020 21.12 21.68 20.62 20.7 1.65 Million
13 Oct, 2020 21.31 21.75 20.5 21.16 2.94 Million
12 Oct, 2020 20.22 21.75 20.17 21.57 2.86 Million
09 Oct, 2020 20.35 20.88 20.17 20.3 1.86 Million
08 Oct, 2020 20.3 20.53 19.93 20.44 1.72 Million
07 Oct, 2020 19.53 20.21 19.34 20.06 2.8 Million
06 Oct, 2020 19.14 20.3 19.14 19.25 3.09 Million
05 Oct, 2020 18.5 19.02 18.5 18.99 1.22 Million
02 Oct, 2020 18.32 18.6 18.1 18.32 1.32 Million
01 Oct, 2020 18.91 19.14 18.47 18.63 1.71 Million