ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2019 34.4 36.52 34.12 36.41 893.12 Thousand
23 Jul, 2019 34.39 34.86 33.93 34.49 532.37 Thousand
22 Jul, 2019 34.34 34.99 34.05 34.24 545.5 Thousand
19 Jul, 2019 34.85 35.13 34.21 34.24 567.02 Thousand
18 Jul, 2019 34.47 35.11 34.47 34.86 733.94 Thousand
17 Jul, 2019 34.19 34.63 33.89 34.53 505.73 Thousand
16 Jul, 2019 34.09 34.32 33.68 34.12 416.62 Thousand
15 Jul, 2019 34.49 34.55 33.7 34.26 303.38 Thousand
12 Jul, 2019 33.48 34.49 33.35 34.35 560.81 Thousand
11 Jul, 2019 34.55 34.55 33.14 33.5 534.9 Thousand