Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 2024 11.75 11.99 11.68 11.96 290.36 Thousand
12 Sep, 2024 11.55 11.68 11.45 11.53 253.02 Thousand
11 Sep, 2024 11.22 11.5 11.09 11.47 242.54 Thousand
10 Sep, 2024 11.42 11.42 11.12 11.35 351.23 Thousand
09 Sep, 2024 11.55 11.72 11.04 11.35 465.37 Thousand
06 Sep, 2024 11.88 11.91 11.42 11.51 292.59 Thousand
05 Sep, 2024 11.96 12.06 11.85 11.9 292.72 Thousand
04 Sep, 2024 12.06 12.11 11.61 11.9 338.37 Thousand
03 Sep, 2024 12.44 12.48 12.08 12.17 482.21 Thousand
30 Aug, 2024 12.46 12.62 12.41 12.6 498.86 Thousand