ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2018 28.4 28.72 27.49 28.07 801.89 Thousand
10 Jul, 2018 28.15 28.81 27.99 28.64 689.08 Thousand
09 Jul, 2018 27.33 28.31 27.25 28.15 717.91 Thousand
06 Jul, 2018 26.59 27.33 26.34 27.33 526.8 Thousand
05 Jul, 2018 27.99 28.17 26.43 26.43 677.11 Thousand
03 Jul, 2018 27.9 27.99 27.41 27.9 455.96 Thousand
02 Jul, 2018 26.34 27.74 26.26 27.66 948.9 Thousand
29 Jun, 2018 25.85 26.51 25.61 26.43 764.42 Thousand
28 Jun, 2018 25.85 26.23 25.61 25.85 979.66 Thousand
27 Jun, 2018 26.84 26.84 25.77 25.93 811.44 Thousand