Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
28 Oct, 2024 12.26 12.61 12.26 12.58 277.68 Thousand
25 Oct, 2024 12.3 12.3 12.14 12.14 201.89 Thousand
24 Oct, 2024 12.22 12.24 12.0 12.19 232.22 Thousand
23 Oct, 2024 12.24 12.34 12.04 12.18 208.15 Thousand
22 Oct, 2024 12.21 12.34 12.1 12.34 208.39 Thousand
21 Oct, 2024 12.45 12.45 12.19 12.22 233.71 Thousand
18 Oct, 2024 12.49 12.61 12.42 12.44 278.6 Thousand
17 Oct, 2024 12.44 12.5 12.3 12.47 477.43 Thousand
16 Oct, 2024 12.07 12.37 12.05 12.37 306.83 Thousand
15 Oct, 2024 11.93 12.14 11.84 11.99 341.29 Thousand