ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2017 42.18 44.15 41.2 43.41 4.45 Million
15 Dec, 2017 40.13 40.46 38.57 38.74 5.38 Million
14 Dec, 2017 38.0 41.2 38.0 40.05 3.09 Million
13 Dec, 2017 33.16 38.65 33.03 38.16 3.61 Million
12 Dec, 2017 34.22 34.39 32.83 33.16 1.85 Million
11 Dec, 2017 33.4 34.31 33.3 34.06 1.09 Million
08 Dec, 2017 33.57 33.89 33.4 33.48 960.27 Thousand
07 Dec, 2017 32.99 33.98 32.99 33.48 1.45 Million
06 Dec, 2017 31.51 33.16 31.35 33.07 981.95 Thousand
05 Dec, 2017 31.1 32.09 30.94 31.84 927.28 Thousand