ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 May, 2020 24.41 25.95 24.0 25.85 1.27 Million
07 May, 2020 26.0 26.0 23.8 23.91 1.3 Million
06 May, 2020 24.67 24.87 24.03 24.42 769.52 Thousand
05 May, 2020 24.54 26.38 24.13 24.18 1.09 Million
04 May, 2020 23.05 24.37 22.95 24.31 1.25 Million
01 May, 2020 24.39 24.54 22.4 23.64 858.82 Thousand
30 Apr, 2020 25.9 25.9 24.97 25.08 707.16 Thousand
29 Apr, 2020 25.85 26.64 25.43 26.46 904.43 Thousand
28 Apr, 2020 25.69 25.93 24.64 25.16 597 Thousand
27 Apr, 2020 24.29 25.33 24.29 25.13 772.8 Thousand