ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Jun, 2019 31.35 32.57 31.28 31.84 1.53 Million
24 Jun, 2019 31.96 32.09 31.04 31.19 1.08 Million
21 Jun, 2019 32.02 32.11 31.66 31.91 1.24 Million
20 Jun, 2019 32.91 33.02 32.04 32.14 901.79 Thousand
19 Jun, 2019 32.66 33.14 32.47 32.7 1.05 Million
18 Jun, 2019 32.25 33.24 32.15 32.65 1.21 Million
17 Jun, 2019 32.29 32.68 31.84 31.94 767.26 Thousand
14 Jun, 2019 33.32 33.32 32.25 32.34 580.04 Thousand
13 Jun, 2019 33.55 33.96 32.99 33.66 516.31 Thousand
12 Jun, 2019 33.89 34.08 32.84 33.39 629.09 Thousand