Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
11 Oct, 2024 11.49 11.92 11.48 11.88 242.32 Thousand
10 Oct, 2024 11.49 11.52 11.39 11.47 298.21 Thousand
09 Oct, 2024 11.66 11.83 11.55 11.64 286.48 Thousand
08 Oct, 2024 11.64 11.73 11.42 11.67 273.33 Thousand
07 Oct, 2024 11.75 11.77 11.49 11.61 249.37 Thousand
04 Oct, 2024 11.67 11.85 11.59 11.84 308.39 Thousand
03 Oct, 2024 11.65 11.73 11.51 11.55 232.57 Thousand
02 Oct, 2024 11.66 11.95 11.65 11.73 288.3 Thousand
01 Oct, 2024 11.86 11.86 11.59 11.74 372.84 Thousand
30 Sep, 2024 11.9 12.02 11.67 11.91 458.96 Thousand