ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
22 May, 2020 25.05 25.05 24.51 24.9 378.53 Thousand
21 May, 2020 25.03 25.31 24.7 24.83 984.87 Thousand
20 May, 2020 25.15 25.54 25.01 25.2 670.82 Thousand
19 May, 2020 25.11 25.34 24.56 24.72 1.19 Million
18 May, 2020 24.41 25.82 24.14 25.36 1.8 Million
15 May, 2020 23.49 23.82 22.95 23.59 1.47 Million
14 May, 2020 22.98 23.75 22.21 23.73 1.44 Million
13 May, 2020 24.28 24.28 22.63 23.39 1.47 Million
12 May, 2020 25.18 25.28 24.0 24.0 1.22 Million
11 May, 2020 25.41 25.84 24.34 25.06 1.44 Million