ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
13 May, 2019 38.8 38.84 36.59 37.85 1.49 Million
10 May, 2019 40.0 40.18 39.18 39.77 1.01 Million
09 May, 2019 40.8 41.17 39.66 40.31 965.96 Thousand
08 May, 2019 40.48 40.95 40.03 40.31 1.11 Million
07 May, 2019 40.54 41.07 40.16 40.59 557.53 Thousand
06 May, 2019 40.92 41.66 40.68 41.17 664.49 Thousand
03 May, 2019 41.15 41.82 40.79 41.81 788.02 Thousand
02 May, 2019 40.2 41.13 40.2 40.84 675.28 Thousand
01 May, 2019 40.95 41.03 40.36 40.41 1.09 Million
30 Apr, 2019 40.69 41.03 40.62 40.79 688.15 Thousand