ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Jul, 2018 26.1 26.43 25.69 26.43 993.04 Thousand
24 Jul, 2018 27.08 27.49 26.1 26.1 597.64 Thousand
23 Jul, 2018 26.75 27.08 26.18 26.92 832.55 Thousand
20 Jul, 2018 27.49 27.49 26.92 27.0 626.44 Thousand
19 Jul, 2018 27.17 28.48 27.17 27.33 855.64 Thousand
18 Jul, 2018 26.75 27.17 26.51 26.84 730.71 Thousand
17 Jul, 2018 26.51 26.84 26.43 26.75 307.76 Thousand
16 Jul, 2018 27.41 27.49 26.43 26.51 727.21 Thousand
13 Jul, 2018 28.31 28.48 27.66 27.66 413.85 Thousand
12 Jul, 2018 28.23 28.72 27.74 28.4 498.86 Thousand