Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2024 12.05 12.11 11.89 11.93 865.6 Thousand
26 Sep, 2024 11.84 12.05 11.83 11.96 585.71 Thousand
25 Sep, 2024 11.76 11.91 11.5 11.63 441.55 Thousand
24 Sep, 2024 12.36 12.36 11.64 11.76 535.29 Thousand
23 Sep, 2024 12.53 12.61 12.3 12.3 350.15 Thousand
20 Sep, 2024 12.63 12.79 12.48 12.52 1.93 Million
19 Sep, 2024 12.72 12.72 12.45 12.66 342.39 Thousand
18 Sep, 2024 12.21 12.7 12.17 12.25 442.51 Thousand
17 Sep, 2024 12.25 12.44 12.1 12.26 326.79 Thousand
16 Sep, 2024 11.96 12.12 11.88 12.09 307.64 Thousand