ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
31 Oct, 2019 33.73 33.83 32.96 33.33 613.63 Thousand
30 Oct, 2019 34.31 34.78 33.54 33.83 466.74 Thousand
29 Oct, 2019 34.58 35.03 34.17 34.31 517.85 Thousand
28 Oct, 2019 34.65 35.11 34.57 34.75 377.64 Thousand
25 Oct, 2019 33.99 34.53 33.63 34.44 487.5 Thousand
24 Oct, 2019 33.86 34.19 33.37 34.08 477.18 Thousand
23 Oct, 2019 33.99 34.21 33.57 33.71 314.54 Thousand
22 Oct, 2019 33.86 34.4 33.76 34.21 366.41 Thousand
21 Oct, 2019 33.3 34.1 33.3 33.78 463.33 Thousand
18 Oct, 2019 33.62 33.67 32.77 33.02 355.26 Thousand