ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 May, 2025 14.01 14.03 13.84 13.84 365.75 Thousand
13 May, 2025 14.0 14.13 13.95 14.02 539.85 Thousand
12 May, 2025 13.98 14.09 13.62 13.97 426.77 Thousand
09 May, 2025 13.56 13.67 13.22 13.34 520.31 Thousand
08 May, 2025 13.17 13.68 13.13 13.51 603.41 Thousand
07 May, 2025 13.23 13.27 12.89 13.1 698.37 Thousand
06 May, 2025 12.68 13.32 12.17 13.23 1.09 Million
05 May, 2025 12.37 12.56 12.25 12.35 557.28 Thousand
02 May, 2025 12.54 12.79 12.47 12.61 413.09 Thousand
01 May, 2025 12.61 12.64 12.33 12.36 411.94 Thousand