ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2019 33.52 34.52 33.32 34.47 879.95 Thousand
09 Jul, 2019 32.98 33.55 32.69 33.14 949.16 Thousand
08 Jul, 2019 33.78 33.98 33.14 33.22 636.74 Thousand
05 Jul, 2019 34.06 34.21 33.6 34.03 456.31 Thousand
03 Jul, 2019 34.4 34.49 33.97 34.27 352.33 Thousand
02 Jul, 2019 33.86 34.46 33.22 34.42 949.49 Thousand
01 Jul, 2019 34.35 35.04 33.58 33.78 1.64 Million
28 Jun, 2019 33.62 33.96 33.32 33.8 2.2 Million
27 Jun, 2019 33.24 33.58 33.17 33.32 1.88 Million
26 Jun, 2019 32.01 33.07 32.01 32.98 2.12 Million