ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Mar, 2018 35.37 36.64 35.04 36.44 1.12 Million
01 Mar, 2018 36.27 36.6 35.13 35.86 1.44 Million
28 Feb, 2018 35.78 36.93 35.29 36.19 1.2 Million
27 Feb, 2018 36.11 37.67 35.54 35.78 1.35 Million
26 Feb, 2018 34.47 36.11 34.22 36.03 2.22 Million
23 Feb, 2018 34.47 34.72 33.73 34.31 892.23 Thousand
22 Feb, 2018 34.72 34.88 33.98 34.39 1.29 Million
21 Feb, 2018 36.44 36.44 34.39 34.47 1.09 Million
20 Feb, 2018 35.54 37.26 35.13 36.36 1.48 Million
16 Feb, 2018 34.8 36.56 34.8 35.7 1.17 Million