ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 35.62 36.03 33.98 35.04 1.96 Million
14 Feb, 2018 35.37 35.95 33.98 35.29 1.49 Million
13 Feb, 2018 34.06 34.55 33.32 34.31 782.96 Thousand
12 Feb, 2018 33.48 34.72 32.99 34.06 1.01 Million
09 Feb, 2018 33.24 33.94 32.5 33.48 1.43 Million
08 Feb, 2018 34.88 34.88 32.62 32.91 1.08 Million
07 Feb, 2018 34.88 35.04 34.22 34.63 1.07 Million
06 Feb, 2018 33.73 35.37 33.08 35.21 1.29 Million
05 Feb, 2018 35.04 35.7 34.06 34.31 1.08 Million
02 Feb, 2018 35.78 35.95 34.8 35.37 1.34 Million