ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2018 31.51 31.84 31.27 31.51 747.03 Thousand
11 Jun, 2018 31.43 31.93 31.15 31.35 755.45 Thousand
08 Jun, 2018 31.35 31.81 31.1 31.43 992.8 Thousand
07 Jun, 2018 31.68 31.84 31.27 31.43 901.97 Thousand
06 Jun, 2018 31.93 32.17 31.43 31.68 597.47 Thousand
05 Jun, 2018 32.42 32.7 31.84 32.01 685.22 Thousand
04 Jun, 2018 31.93 32.34 31.68 32.25 877.82 Thousand
01 Jun, 2018 32.58 32.7 31.68 31.76 1.03 Million
31 May, 2018 32.83 32.99 32.17 32.42 615.69 Thousand
30 May, 2018 33.57 34.06 32.83 32.91 1.05 Million