ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2018 22.32 23.14 21.85 23.14 974.71 Thousand
29 Nov, 2018 22.39 22.83 22.13 22.39 839.08 Thousand
28 Nov, 2018 22.37 22.65 21.76 22.57 699.92 Thousand
27 Nov, 2018 22.32 22.55 21.95 22.14 456.69 Thousand
26 Nov, 2018 22.63 23.21 22.4 22.83 669.16 Thousand
23 Nov, 2018 21.85 22.63 21.78 22.4 265.57 Thousand
21 Nov, 2018 21.7 22.7 21.68 21.95 676.6 Thousand
20 Nov, 2018 21.83 22.14 21.37 21.55 714.88 Thousand
19 Nov, 2018 23.08 23.14 22.09 22.18 601.47 Thousand
16 Nov, 2018 22.93 23.23 22.4 23.16 551.62 Thousand