ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 May, 2017 55.97 56.05 53.43 53.59 1.43 Million
01 May, 2017 55.15 56.63 54.33 56.22 1.16 Million
28 Apr, 2017 55.15 55.4 54.49 55.15 1.2 Million
27 Apr, 2017 54.9 55.89 54.66 55.07 949.35 Thousand
26 Apr, 2017 53.67 54.9 52.93 54.9 1.13 Million
25 Apr, 2017 53.67 54.17 53.34 54.0 578.16 Thousand
24 Apr, 2017 53.51 53.84 52.85 53.26 840.3 Thousand
21 Apr, 2017 52.85 53.02 52.24 52.61 1.08 Million
20 Apr, 2017 52.28 53.02 51.95 52.85 1.21 Million
19 Apr, 2017 52.44 53.1 52.03 52.2 710.82 Thousand