ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2019 33.53 34.14 33.53 33.75 409.9 Thousand
16 Oct, 2019 33.81 34.14 33.19 33.4 510.87 Thousand
15 Oct, 2019 32.86 33.96 32.7 33.94 593.24 Thousand
14 Oct, 2019 33.29 33.29 32.19 32.81 511.52 Thousand
11 Oct, 2019 33.32 33.98 33.19 33.4 532.71 Thousand
10 Oct, 2019 32.66 33.16 32.43 32.5 540.65 Thousand
09 Oct, 2019 32.63 32.99 32.4 32.58 420.05 Thousand
08 Oct, 2019 32.96 33.15 32.34 32.38 598.53 Thousand
07 Oct, 2019 33.57 33.93 33.27 33.4 810.06 Thousand
04 Oct, 2019 33.22 33.65 33.12 33.62 534.27 Thousand