ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2018 26.92 27.25 26.59 26.75 632.3 Thousand
07 Aug, 2018 26.67 27.25 26.51 26.84 355.51 Thousand
06 Aug, 2018 26.84 27.41 26.59 26.67 412.38 Thousand
03 Aug, 2018 26.67 27.0 26.3 26.84 409.53 Thousand
02 Aug, 2018 26.34 27.08 26.1 26.67 463.5 Thousand
01 Aug, 2018 27.33 27.33 26.34 26.43 588.35 Thousand
31 Jul, 2018 26.59 27.49 26.26 27.33 665.4 Thousand
30 Jul, 2018 26.26 26.51 26.02 26.18 299.36 Thousand
27 Jul, 2018 26.84 27.08 25.93 26.18 724.27 Thousand
26 Jul, 2018 26.59 27.17 26.26 26.67 662.88 Thousand