ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2018 27.66 27.82 25.93 26.02 706.55 Thousand
05 Sep, 2018 26.43 27.33 26.39 26.75 736.39 Thousand
04 Sep, 2018 25.69 26.51 25.2 26.51 1.13 Million
31 Aug, 2018 25.85 26.35 25.11 25.77 1.21 Million
30 Aug, 2018 26.84 27.08 25.77 25.85 821.42 Thousand
29 Aug, 2018 26.84 27.08 26.59 26.84 592.59 Thousand
28 Aug, 2018 27.08 27.49 26.51 26.92 431.05 Thousand
27 Aug, 2018 26.43 27.74 26.26 27.17 1.25 Million
24 Aug, 2018 26.75 26.81 26.1 26.18 703.37 Thousand
23 Aug, 2018 26.59 26.84 26.34 26.59 644.17 Thousand