ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
28 May, 2019 35.67 35.91 34.81 34.93 753.74 Thousand
24 May, 2019 36.01 36.47 35.77 35.8 470.2 Thousand
23 May, 2019 35.52 35.91 35.01 35.88 767.7 Thousand
22 May, 2019 36.18 36.46 35.95 35.96 538.14 Thousand
21 May, 2019 36.72 37.21 36.37 36.44 693.3 Thousand
20 May, 2019 36.49 37.13 35.98 36.44 738.98 Thousand
17 May, 2019 38.21 38.44 36.98 37.03 901.33 Thousand
16 May, 2019 38.85 39.28 37.95 38.65 812.93 Thousand
15 May, 2019 38.72 39.69 38.7 39.03 1.39 Million
14 May, 2019 38.16 39.16 37.82 39.1 1.1 Million