ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2025 13.69 13.83 13.57 13.6 658.31 Thousand
17 Mar, 2025 13.6 14.01 13.6 13.89 503.82 Thousand
14 Mar, 2025 13.91 14.0 13.63 13.67 578.71 Thousand
13 Mar, 2025 13.96 14.08 13.62 13.74 576.04 Thousand
12 Mar, 2025 14.18 14.29 14.01 14.01 597.59 Thousand
11 Mar, 2025 14.21 14.37 13.96 14.09 560.17 Thousand
10 Mar, 2025 14.65 14.71 14.01 14.12 634.42 Thousand
07 Mar, 2025 14.83 15.05 14.5 14.94 575.39 Thousand
06 Mar, 2025 14.93 15.12 14.78 14.96 439.12 Thousand
05 Mar, 2025 15.04 15.33 14.9 15.2 792.62 Thousand