ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2019 36.9 37.58 36.67 37.51 1.05 Million
13 Feb, 2019 36.27 37.39 35.73 37.03 1.77 Million
12 Feb, 2019 35.52 36.18 35.27 36.14 983.85 Thousand
11 Feb, 2019 35.29 35.7 35.04 35.31 660.82 Thousand
08 Feb, 2019 35.47 35.9 35.01 35.29 632.48 Thousand
07 Feb, 2019 36.08 36.49 35.47 35.68 882.87 Thousand
06 Feb, 2019 36.03 36.75 35.85 36.41 862.3 Thousand
05 Feb, 2019 35.5 36.06 35.14 35.9 752.12 Thousand
04 Feb, 2019 35.11 35.57 34.47 35.47 875.25 Thousand
01 Feb, 2019 35.08 35.54 34.68 35.17 792.06 Thousand