ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Mar, 2020 24.29 25.76 22.75 23.24 1.53 Million
25 Mar, 2020 21.9 25.15 21.35 24.0 1.94 Million
24 Mar, 2020 19.66 22.06 19.43 21.81 1.31 Million
23 Mar, 2020 19.11 19.6 18.04 18.81 2.24 Million
20 Mar, 2020 18.29 19.91 17.91 18.61 2.25 Million
19 Mar, 2020 17.25 18.81 16.65 17.99 1.94 Million
18 Mar, 2020 16.63 18.01 14.79 17.48 2.63 Million
17 Mar, 2020 18.29 18.74 15.46 17.6 2.29 Million
16 Mar, 2020 20.5 20.85 17.65 17.94 1.65 Million
13 Mar, 2020 23.0 23.41 20.72 22.21 2.09 Million