ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2020 24.75 25.62 23.67 24.0 1.25 Million
08 Apr, 2020 24.54 24.9 23.6 24.24 810.12 Thousand
07 Apr, 2020 24.54 25.77 23.82 24.23 2.1 Million
06 Apr, 2020 21.99 24.08 21.99 23.93 1.8 Million
03 Apr, 2020 21.32 22.06 19.98 21.24 1.62 Million
02 Apr, 2020 20.99 22.59 20.94 21.47 993.9 Thousand
01 Apr, 2020 22.24 22.44 20.8 21.31 1 Million
31 Mar, 2020 22.29 23.65 21.98 22.83 2.24 Million
30 Mar, 2020 22.34 23.08 21.19 22.55 734.15 Thousand
27 Mar, 2020 22.45 23.39 21.26 22.27 1.06 Million