ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
24 Apr, 2020 23.29 24.24 22.9 24.11 626.16 Thousand
23 Apr, 2020 23.5 24.49 23.13 23.23 974.59 Thousand
22 Apr, 2020 23.39 23.61 22.67 23.41 674.48 Thousand
21 Apr, 2020 23.13 23.23 22.52 22.73 666.9 Thousand
20 Apr, 2020 23.47 23.93 23.19 23.55 1.28 Million
17 Apr, 2020 23.88 24.51 23.87 24.09 693.05 Thousand
16 Apr, 2020 23.91 24.03 22.86 23.29 750.81 Thousand
15 Apr, 2020 23.57 24.23 22.59 23.59 1.03 Million
14 Apr, 2020 24.21 24.49 23.73 24.37 540.29 Thousand
13 Apr, 2020 23.93 24.65 23.5 23.73 694.46 Thousand