ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2018 36.36 36.77 36.03 36.11 683.72 Thousand
27 Apr, 2018 37.26 37.42 36.03 36.44 315.93 Thousand
26 Apr, 2018 36.6 36.87 36.11 36.77 334.33 Thousand
25 Apr, 2018 36.11 36.44 35.45 36.27 392.56 Thousand
24 Apr, 2018 36.77 37.18 35.86 36.03 581.49 Thousand
23 Apr, 2018 37.34 37.51 36.32 36.36 441.03 Thousand
20 Apr, 2018 37.1 37.67 37.01 37.1 477.72 Thousand
19 Apr, 2018 37.83 38.16 35.45 37.26 474.36 Thousand
18 Apr, 2018 38.41 38.41 37.18 38.08 577.92 Thousand
17 Apr, 2018 37.51 38.41 37.01 38.41 497.26 Thousand