ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2020 19.22 20.68 19.17 20.4 3.13 Million
15 Sep, 2020 18.93 19.42 18.83 19.19 2.54 Million
14 Sep, 2020 18.76 19.04 18.57 18.89 2.04 Million
11 Sep, 2020 18.7 19.13 18.55 18.66 2.53 Million
10 Sep, 2020 19.27 19.63 18.63 18.68 3.05 Million
09 Sep, 2020 19.09 19.23 18.79 19.04 2.73 Million
08 Sep, 2020 19.2 19.38 18.89 18.96 2.95 Million
04 Sep, 2020 19.81 19.9 18.71 19.48 3.11 Million
03 Sep, 2020 20.25 20.32 19.7 19.76 2.92 Million
02 Sep, 2020 20.23 20.73 19.76 20.47 3.17 Million