ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Jun, 2020 22.8 22.91 22.29 22.59 1.79 Million
05 Jun, 2020 23.24 23.85 22.4 22.53 2.44 Million
04 Jun, 2020 22.4 22.98 21.88 22.65 1.65 Million
03 Jun, 2020 21.4 22.98 21.4 22.54 2.9 Million
02 Jun, 2020 23.69 23.69 21.99 22.18 1.89 Million
01 Jun, 2020 23.11 23.42 22.52 22.97 2.22 Million
29 May, 2020 22.98 22.98 21.88 22.57 9.43 Million
28 May, 2020 24.56 25.08 22.8 23.14 3.14 Million
27 May, 2020 25.28 25.52 24.29 25.06 1.19 Million
26 May, 2020 25.01 25.9 24.94 25.21 654.32 Thousand