ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2020 28.63 28.81 27.92 27.95 948.65 Thousand
28 Jan, 2020 28.28 28.82 28.28 28.69 670.56 Thousand
27 Jan, 2020 28.69 29.09 28.1 28.15 888.1 Thousand
24 Jan, 2020 30.5 30.5 29.23 29.36 964.18 Thousand
23 Jan, 2020 30.33 30.33 29.76 30.15 1.28 Million
22 Jan, 2020 30.86 30.92 30.37 30.4 1.39 Million
21 Jan, 2020 30.46 30.81 30.23 30.6 1.58 Million
17 Jan, 2020 30.73 30.92 30.38 30.71 1.98 Million
16 Jan, 2020 30.4 30.92 30.23 30.61 846.92 Thousand
15 Jan, 2020 30.28 30.53 29.87 30.22 1.28 Million