ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Oct, 2017 36.03 36.03 35.29 35.7 828.16 Thousand
19 Oct, 2017 35.62 36.07 34.96 35.62 761.29 Thousand
18 Oct, 2017 37.1 37.18 35.62 35.7 1.14 Million
17 Oct, 2017 36.68 37.26 36.44 36.77 653.95 Thousand
16 Oct, 2017 37.51 37.51 36.44 36.85 739.76 Thousand
13 Oct, 2017 37.51 37.51 37.01 37.26 930.06 Thousand
12 Oct, 2017 37.26 37.34 36.44 37.3 680.38 Thousand
11 Oct, 2017 40.79 41.69 36.32 37.22 4.72 Million
10 Oct, 2017 43.0 43.5 42.76 43.25 399.17 Thousand
09 Oct, 2017 42.84 42.94 42.1 42.84 601.73 Thousand