Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
25 Nov, 2024 12.25 12.36 12.13 12.25 710.35 Thousand
22 Nov, 2024 12.18 12.33 11.99 12.05 397.43 Thousand
21 Nov, 2024 11.59 12.16 11.42 12.1 678.73 Thousand
20 Nov, 2024 11.47 11.56 11.35 11.52 626.95 Thousand
19 Nov, 2024 11.29 11.58 11.25 11.51 311.51 Thousand
18 Nov, 2024 11.57 11.71 11.38 11.43 737.33 Thousand
15 Nov, 2024 11.55 11.82 11.47 11.6 440.99 Thousand
14 Nov, 2024 11.63 11.83 11.49 11.67 424.05 Thousand
13 Nov, 2024 12.61 12.63 11.51 11.54 545.71 Thousand
12 Nov, 2024 11.85 12.62 11.83 12.55 680.63 Thousand