ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Nov, 2018 21.32 23.46 21.31 23.34 1.28 Million
31 Oct, 2018 21.45 21.62 20.99 21.34 618.45 Thousand
30 Oct, 2018 20.53 21.47 20.22 21.16 530.64 Thousand
29 Oct, 2018 20.57 21.75 20.3 20.55 828.74 Thousand
26 Oct, 2018 20.21 21.26 19.83 20.55 1.21 Million
25 Oct, 2018 20.32 20.83 20.24 20.63 853.93 Thousand
24 Oct, 2018 21.55 21.66 20.19 20.24 969.25 Thousand
23 Oct, 2018 21.34 21.96 21.14 21.65 819.59 Thousand
22 Oct, 2018 21.68 22.04 21.49 21.81 522.65 Thousand
19 Oct, 2018 22.7 22.97 21.55 21.62 835.25 Thousand