ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2018 24.21 26.75 24.05 26.75 944.78 Thousand
19 Sep, 2018 24.29 24.62 23.96 23.96 910.9 Thousand
18 Sep, 2018 24.37 24.54 23.8 24.29 923.43 Thousand
17 Sep, 2018 25.36 25.52 24.21 24.37 904.77 Thousand
14 Sep, 2018 25.36 25.61 24.54 25.36 609.37 Thousand
13 Sep, 2018 25.52 25.89 24.87 25.2 707.43 Thousand
12 Sep, 2018 25.44 26.02 25.2 25.28 772.3 Thousand
11 Sep, 2018 25.85 26.22 25.28 25.44 557.3 Thousand
10 Sep, 2018 25.93 26.1 25.28 25.93 466.37 Thousand
07 Sep, 2018 26.02 26.51 25.52 25.85 569.17 Thousand