ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
31 Jan, 2019 34.62 35.54 34.44 35.17 773.52 Thousand
30 Jan, 2019 34.22 35.01 34.16 34.78 642.98 Thousand
29 Jan, 2019 34.24 34.47 33.89 34.27 578.77 Thousand
28 Jan, 2019 33.81 34.6 33.4 34.22 575.59 Thousand
25 Jan, 2019 34.31 34.76 33.88 34.52 956.75 Thousand
24 Jan, 2019 34.27 35.12 34.06 34.24 692.11 Thousand
23 Jan, 2019 33.62 34.01 33.32 33.94 636.55 Thousand
22 Jan, 2019 34.5 34.52 33.29 33.65 598.98 Thousand
18 Jan, 2019 34.04 34.83 33.76 34.53 695 Thousand
17 Jan, 2019 33.62 34.14 33.17 34.04 893.19 Thousand