ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2025 11.83 12.19 11.73 12.1 732.53 Thousand
14 Apr, 2025 12.04 12.04 11.65 11.85 432.87 Thousand
11 Apr, 2025 11.77 11.87 11.51 11.77 472.78 Thousand
10 Apr, 2025 12.04 12.18 11.46 11.81 530.96 Thousand
09 Apr, 2025 11.35 12.7 11.18 12.55 799.44 Thousand
08 Apr, 2025 11.91 11.92 11.23 11.37 861.99 Thousand
07 Apr, 2025 10.65 11.97 10.59 11.33 1 Million
04 Apr, 2025 11.44 11.71 10.96 11.23 861.98 Thousand
03 Apr, 2025 12.72 12.81 12.13 12.16 700.67 Thousand
02 Apr, 2025 13.18 13.53 13.16 13.43 420.26 Thousand