ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2017 51.79 52.61 51.71 52.44 840.59 Thousand
17 Apr, 2017 52.28 52.77 51.79 52.2 950.86 Thousand
13 Apr, 2017 52.28 52.93 51.54 52.2 1.2 Million
12 Apr, 2017 52.93 53.02 52.44 52.52 1.33 Million
11 Apr, 2017 52.93 53.34 52.44 53.18 763.77 Thousand
10 Apr, 2017 53.43 54.0 52.93 53.1 994.75 Thousand
07 Apr, 2017 54.17 54.17 52.77 53.59 1.48 Million
06 Apr, 2017 53.43 54.33 52.85 54.17 1.55 Million
05 Apr, 2017 54.17 54.49 53.1 53.59 2.54 Million
04 Apr, 2017 53.59 54.33 53.51 54.0 1.18 Million