ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 May, 2018 33.24 33.4 32.42 33.4 763.57 Thousand
25 May, 2018 33.16 33.48 32.75 33.24 637.63 Thousand
24 May, 2018 33.81 33.81 32.83 32.99 692.82 Thousand
23 May, 2018 34.22 34.8 33.65 33.73 695.6 Thousand
22 May, 2018 34.55 35.29 34.47 34.55 665.31 Thousand
21 May, 2018 34.63 35.45 33.9 34.39 834.13 Thousand
18 May, 2018 35.62 35.62 34.55 34.63 778.32 Thousand
17 May, 2018 35.62 36.93 35.29 35.7 1.13 Million
16 May, 2018 34.96 35.78 34.96 35.7 764.62 Thousand
15 May, 2018 34.8 35.62 34.22 35.04 719.43 Thousand