ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 Dec, 2019 30.32 30.69 29.91 30.2 1.45 Million
27 Dec, 2019 30.92 30.92 29.87 30.15 1.74 Million
26 Dec, 2019 31.01 31.01 30.2 30.71 1.39 Million
24 Dec, 2019 30.89 30.93 29.86 30.83 1.44 Million
23 Dec, 2019 30.22 31.06 29.71 30.86 2.62 Million
20 Dec, 2019 30.42 30.53 29.72 29.94 9.23 Million
19 Dec, 2019 30.86 31.5 30.28 30.58 5.1 Million
18 Dec, 2019 34.99 34.99 34.04 34.37 732.71 Thousand
17 Dec, 2019 34.68 34.95 34.39 34.91 751.9 Thousand
16 Dec, 2019 34.47 34.97 34.24 34.62 970.31 Thousand