ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Apr, 2017 55.97 56.14 53.26 53.67 1.58 Million
31 Mar, 2017 56.14 56.87 55.31 55.73 1.56 Million
30 Mar, 2017 56.05 58.27 56.05 56.22 1.12 Million
29 Mar, 2017 58.35 58.68 55.89 55.97 1.97 Million
28 Mar, 2017 59.99 60.24 57.98 58.6 1.39 Million
27 Mar, 2017 60.81 61.06 59.17 60.24 936.42 Thousand
24 Mar, 2017 60.24 61.55 60.24 61.14 1.11 Million
23 Mar, 2017 59.91 60.24 59.09 59.91 1.37 Million
22 Mar, 2017 60.24 60.98 59.25 59.75 1.47 Million
21 Mar, 2017 62.13 62.21 59.91 60.4 1.83 Million