ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2019 40.85 41.31 40.66 40.74 1.06 Million
26 Apr, 2019 40.12 41.0 39.9 40.92 357.13 Thousand
25 Apr, 2019 41.45 41.49 40.23 40.39 528.86 Thousand
24 Apr, 2019 40.8 41.58 40.8 41.03 684.99 Thousand
23 Apr, 2019 40.59 41.03 40.49 40.9 482.89 Thousand
22 Apr, 2019 41.33 41.66 40.51 40.59 470.51 Thousand
18 Apr, 2019 42.15 42.18 41.08 41.38 614.92 Thousand
17 Apr, 2019 41.08 42.41 40.84 42.18 2.06 Million
16 Apr, 2019 40.35 41.02 40.35 41.0 647.23 Thousand
15 Apr, 2019 40.56 40.79 39.89 40.2 424.11 Thousand