ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
31 May, 2017 51.38 51.46 49.98 50.31 719.74 Thousand
30 May, 2017 51.05 51.54 50.8 51.21 471.75 Thousand
26 May, 2017 51.79 52.11 50.97 51.21 537.99 Thousand
25 May, 2017 52.36 52.93 51.62 51.95 513.48 Thousand
24 May, 2017 52.36 53.26 52.11 52.28 383.52 Thousand
23 May, 2017 51.87 52.52 50.97 52.2 585.73 Thousand
22 May, 2017 51.95 52.61 51.5 51.87 838.67 Thousand
19 May, 2017 52.69 53.34 51.54 52.28 1.49 Million
18 May, 2017 52.36 52.85 51.7 52.69 1 Million
17 May, 2017 53.34 53.67 52.44 52.61 1.02 Million