Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
10 Dec, 2024 13.4 13.76 13.29 13.6 557.51 Thousand
09 Dec, 2024 13.43 13.58 13.31 13.36 543.22 Thousand
06 Dec, 2024 13.22 13.47 13.18 13.36 523.74 Thousand
05 Dec, 2024 13.48 13.53 13.05 13.07 544.73 Thousand
04 Dec, 2024 12.45 13.66 12.42 13.49 767.45 Thousand
03 Dec, 2024 12.62 12.97 12.36 12.45 478.08 Thousand
02 Dec, 2024 12.08 12.6 11.99 12.51 468.21 Thousand
29 Nov, 2024 12.18 12.23 12.08 12.12 247.2 Thousand
27 Nov, 2024 12.25 12.32 12.02 12.04 376.55 Thousand
26 Nov, 2024 12.16 12.25 12.0 12.21 363.7 Thousand