ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2020 23.73 24.08 21.32 22.13 1.76 Million
11 Mar, 2020 23.93 25.41 23.54 24.72 2.19 Million
10 Mar, 2020 23.91 24.42 23.54 24.39 1.54 Million
09 Mar, 2020 24.41 24.41 22.68 23.03 1.86 Million
06 Mar, 2020 24.82 25.65 24.79 25.47 1.64 Million
05 Mar, 2020 27.08 27.31 25.04 25.54 1.92 Million
04 Mar, 2020 27.8 28.69 26.28 27.66 1.39 Million
03 Mar, 2020 26.66 28.31 26.57 27.41 4.98 Million
02 Mar, 2020 28.22 28.63 26.9 28.43 2.73 Million
28 Feb, 2020 27.49 28.23 26.46 28.22 4.11 Million