ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 Mar, 2019 38.44 38.65 38.1 38.41 994.6 Thousand
28 Mar, 2019 38.39 38.85 37.65 38.15 645 Thousand
27 Mar, 2019 37.74 38.39 37.33 38.33 846.07 Thousand
26 Mar, 2019 37.9 38.28 37.46 37.75 596.85 Thousand
25 Mar, 2019 37.87 38.6 37.31 37.69 640.85 Thousand
22 Mar, 2019 39.64 39.79 37.9 37.9 897.75 Thousand
21 Mar, 2019 39.21 40.35 39.07 39.9 1.26 Million
20 Mar, 2019 38.75 40.25 38.01 39.25 1.42 Million
19 Mar, 2019 38.62 39.33 38.54 38.79 1.24 Million
18 Mar, 2019 40.12 40.48 38.15 38.41 1.15 Million