ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2018 23.87 23.95 22.5 22.77 681.56 Thousand
17 Oct, 2018 23.47 24.31 23.03 23.82 1.74 Million
16 Oct, 2018 22.31 23.69 22.09 23.39 1.26 Million
15 Oct, 2018 22.11 22.45 21.8 22.11 806.25 Thousand
12 Oct, 2018 22.67 22.67 21.8 22.11 901.74 Thousand
11 Oct, 2018 22.91 23.23 22.16 22.21 995.42 Thousand
10 Oct, 2018 23.31 23.7 22.88 22.96 839.54 Thousand
09 Oct, 2018 23.39 23.85 23.28 23.36 743.72 Thousand
08 Oct, 2018 23.32 24.07 23.19 23.49 446.22 Thousand
05 Oct, 2018 24.37 24.37 23.16 23.49 710.33 Thousand