ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Dec, 2017 31.68 32.09 30.2 30.94 1.13 Million
01 Dec, 2017 31.68 31.93 30.37 31.27 1.14 Million
30 Nov, 2017 31.76 32.31 31.35 31.68 816.98 Thousand
29 Nov, 2017 32.25 32.5 31.27 31.68 876.74 Thousand
28 Nov, 2017 32.17 32.83 31.64 32.34 836.56 Thousand
27 Nov, 2017 32.58 33.07 31.76 31.93 774.45 Thousand
24 Nov, 2017 32.34 32.58 31.99 32.5 389.55 Thousand
22 Nov, 2017 32.83 32.83 31.84 31.93 619.87 Thousand
21 Nov, 2017 33.48 34.18 32.5 32.91 1.13 Million
20 Nov, 2017 33.65 33.89 33.16 33.57 1 Million