ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2025 14.79 15.23 14.46 15.06 878.5 Thousand
03 Mar, 2025 16.07 16.07 14.99 15.03 1.09 Million
28 Feb, 2025 15.59 15.76 15.4 15.72 890.41 Thousand
27 Feb, 2025 16.11 16.28 15.67 15.73 811.2 Thousand
26 Feb, 2025 16.24 16.43 16.02 16.03 894.94 Thousand
25 Feb, 2025 16.92 16.98 16.18 16.34 1.28 Million
24 Feb, 2025 17.23 17.4 16.6 17.04 964.84 Thousand
21 Feb, 2025 17.19 17.41 16.86 17.23 1.42 Million
20 Feb, 2025 16.08 17.46 16.02 17.12 1.63 Million
19 Feb, 2025 14.99 17.27 14.66 16.39 2.57 Million