ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Nov, 2017 32.75 33.07 27.41 29.13 3.58 Million
02 Nov, 2017 36.6 37.26 36.19 36.85 1.28 Million
01 Nov, 2017 37.83 37.83 36.36 36.77 1.01 Million
31 Oct, 2017 36.52 38.0 36.52 37.75 1.36 Million
30 Oct, 2017 36.6 36.68 36.27 36.52 753.79 Thousand
27 Oct, 2017 36.44 36.68 35.86 36.52 769.75 Thousand
26 Oct, 2017 36.52 36.52 36.19 36.27 456.06 Thousand
25 Oct, 2017 36.27 36.44 35.86 36.36 801.04 Thousand
24 Oct, 2017 36.6 36.77 36.11 36.11 436.55 Thousand
23 Oct, 2017 36.03 36.6 35.7 36.11 650.06 Thousand