ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2019 33.53 33.99 33.34 33.39 510.87 Thousand
18 Sep, 2019 33.81 33.91 33.19 33.52 588.63 Thousand
17 Sep, 2019 34.08 34.16 33.43 33.81 493.31 Thousand
16 Sep, 2019 34.04 34.4 33.66 34.26 653.57 Thousand
13 Sep, 2019 33.8 34.32 33.72 34.12 940.73 Thousand
12 Sep, 2019 33.6 34.3 32.83 33.68 1.44 Million
11 Sep, 2019 32.83 33.57 32.65 33.55 612.78 Thousand
10 Sep, 2019 31.73 32.83 31.43 32.58 916.37 Thousand
09 Sep, 2019 31.53 32.32 31.35 31.79 704.48 Thousand
06 Sep, 2019 31.35 31.79 30.2 31.53 596.91 Thousand