ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2017 41.61 41.94 41.2 41.61 965.29 Thousand
23 Aug, 2017 42.1 42.76 41.61 41.69 1.55 Million
22 Aug, 2017 41.94 42.76 41.86 42.68 935.04 Thousand
21 Aug, 2017 41.69 42.06 41.61 41.77 762.97 Thousand
18 Aug, 2017 41.03 41.94 40.87 41.77 750.15 Thousand
17 Aug, 2017 42.18 42.51 41.03 41.36 1.01 Million
16 Aug, 2017 41.77 42.92 41.36 42.51 675.12 Thousand
15 Aug, 2017 42.43 42.59 41.94 41.94 1.16 Million
14 Aug, 2017 42.27 43.41 41.94 42.51 1.07 Million
11 Aug, 2017 41.94 42.18 40.95 42.1 1.06 Million