ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2018 37.75 38.0 36.77 36.85 1 Million
17 Jan, 2018 37.59 37.67 37.1 37.59 1 Million
16 Jan, 2018 37.42 38.33 36.52 37.18 1.02 Million
12 Jan, 2018 37.42 38.16 37.01 37.18 945.29 Thousand
11 Jan, 2018 37.59 37.92 37.1 37.59 729.18 Thousand
10 Jan, 2018 38.0 38.33 37.1 37.59 909.02 Thousand
09 Jan, 2018 39.23 39.31 37.75 38.0 1.75 Million
08 Jan, 2018 40.95 41.12 38.74 39.07 2.37 Million
05 Jan, 2018 40.46 41.61 40.3 40.87 1.2 Million
04 Jan, 2018 40.3 41.2 39.48 40.13 1.41 Million