Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
29 Aug, 2024 12.38 12.57 12.28 12.42 551.71 Thousand
28 Aug, 2024 12.15 12.28 12.06 12.26 307.13 Thousand
27 Aug, 2024 12.13 12.22 12.04 12.18 239.04 Thousand
26 Aug, 2024 11.96 12.23 11.96 12.19 399.62 Thousand
23 Aug, 2024 11.95 12.24 11.82 12.07 435.46 Thousand
22 Aug, 2024 11.92 11.97 11.78 11.8 297.79 Thousand
21 Aug, 2024 11.99 11.99 11.78 11.97 369.46 Thousand
20 Aug, 2024 11.81 11.95 11.73 11.92 482.09 Thousand
19 Aug, 2024 11.88 12.09 11.77 11.83 315.68 Thousand
16 Aug, 2024 11.78 11.89 11.66 11.81 392.52 Thousand