ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2018 39.07 39.23 38.82 38.82 1.95 Million
15 Mar, 2018 39.23 39.31 38.65 39.07 789.38 Thousand
14 Mar, 2018 39.23 39.56 38.7 39.15 1.08 Million
13 Mar, 2018 39.56 39.56 38.57 38.9 928.5 Thousand
12 Mar, 2018 39.39 39.8 38.76 39.15 1.09 Million
09 Mar, 2018 38.49 39.35 38.33 39.23 950.87 Thousand
08 Mar, 2018 37.34 38.16 37.26 38.0 1.17 Million
07 Mar, 2018 36.68 37.59 36.6 37.1 2.92 Million
06 Mar, 2018 37.01 37.42 36.44 36.85 1.03 Million
05 Mar, 2018 35.86 37.92 35.86 37.01 1.07 Million