ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2018 24.56 24.79 24.14 24.41 575.67 Thousand
03 Oct, 2018 24.23 24.97 23.91 24.59 564.22 Thousand
02 Oct, 2018 24.42 24.83 24.01 24.11 612.03 Thousand
01 Oct, 2018 24.51 24.75 24.21 24.41 874.31 Thousand
28 Sep, 2018 23.47 24.46 23.31 24.37 728.34 Thousand
27 Sep, 2018 23.39 23.8 23.31 23.47 551.9 Thousand
26 Sep, 2018 24.29 24.45 23.31 23.31 838.56 Thousand
25 Sep, 2018 24.54 24.7 24.13 24.21 723.63 Thousand
24 Sep, 2018 25.69 25.77 24.21 24.46 761.07 Thousand
21 Sep, 2018 26.59 26.67 25.69 25.69 2.7 Million