ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2019 32.88 33.19 32.5 33.09 465.39 Thousand
20 Aug, 2019 32.58 32.84 32.29 32.42 608.63 Thousand
19 Aug, 2019 32.38 33.04 32.19 32.71 612.39 Thousand
16 Aug, 2019 31.4 31.86 31.13 31.68 1.39 Million
15 Aug, 2019 30.76 31.3 30.6 31.09 1.11 Million
14 Aug, 2019 31.43 31.56 29.91 31.09 1.44 Million
13 Aug, 2019 32.89 33.53 31.88 32.25 1.14 Million
12 Aug, 2019 33.3 33.52 32.02 32.98 790.03 Thousand
09 Aug, 2019 33.66 33.85 32.91 33.58 800.55 Thousand
08 Aug, 2019 32.32 34.1 31.97 33.98 2.34 Million