ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2019 32.83 32.89 31.51 31.99 1.64 Million
06 Aug, 2019 32.45 32.71 31.22 31.78 809.91 Thousand
05 Aug, 2019 33.16 33.43 31.86 32.17 807.93 Thousand
02 Aug, 2019 34.16 34.35 33.27 33.57 725.35 Thousand
01 Aug, 2019 34.8 35.83 33.93 34.24 1.2 Million
31 Jul, 2019 35.8 35.83 34.73 35.04 707.64 Thousand
30 Jul, 2019 35.31 35.88 35.31 35.75 1.13 Million
29 Jul, 2019 36.36 36.73 35.24 35.7 621.12 Thousand
26 Jul, 2019 35.95 36.27 35.82 36.23 504.09 Thousand
25 Jul, 2019 36.11 36.11 34.81 35.83 873.03 Thousand