ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 Nov, 2019 32.53 32.73 32.27 32.48 270.9 Thousand
27 Nov, 2019 32.25 32.81 32.07 32.71 506.36 Thousand
26 Nov, 2019 32.11 32.42 31.76 32.11 540.24 Thousand
25 Nov, 2019 31.48 32.63 31.42 32.46 682.8 Thousand
22 Nov, 2019 32.35 32.35 31.25 31.27 512.5 Thousand
21 Nov, 2019 32.78 32.84 32.11 32.12 451.45 Thousand
20 Nov, 2019 33.22 33.57 32.6 32.78 783.8 Thousand
19 Nov, 2019 33.81 33.91 33.39 33.4 396.83 Thousand
18 Nov, 2019 33.93 34.09 33.28 33.48 611.29 Thousand
15 Nov, 2019 34.37 34.63 33.85 34.22 545.8 Thousand