ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2017 40.54 41.28 40.38 41.12 726.56 Thousand
21 Sep, 2017 40.79 41.03 40.3 40.62 752.59 Thousand
20 Sep, 2017 42.43 42.43 40.38 40.71 1.87 Million
19 Sep, 2017 43.82 43.82 42.02 42.27 1.46 Million
18 Sep, 2017 43.58 44.56 43.58 43.58 701.19 Thousand
15 Sep, 2017 44.48 44.65 43.5 43.58 1.4 Million
14 Sep, 2017 44.65 45.06 44.32 44.48 491.4 Thousand
13 Sep, 2017 44.07 45.06 43.74 44.89 536.52 Thousand
12 Sep, 2017 43.09 44.65 42.84 44.32 504.43 Thousand
11 Sep, 2017 42.59 43.17 42.43 42.92 584.17 Thousand