ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2025 12.46 12.88 12.32 12.65 488.87 Thousand
31 Jan, 2025 13.2 13.33 12.84 12.85 616.59 Thousand
30 Jan, 2025 13.11 13.32 13.08 13.18 371.15 Thousand
29 Jan, 2025 13.04 13.18 12.93 13.06 393.67 Thousand
28 Jan, 2025 13.06 13.23 12.97 13.1 335.38 Thousand
27 Jan, 2025 13.16 13.42 12.93 13.04 361.39 Thousand
24 Jan, 2025 13.29 13.5 13.27 13.28 250.78 Thousand
23 Jan, 2025 13.14 13.37 13.07 13.36 346.53 Thousand
22 Jan, 2025 13.24 13.4 13.23 13.3 415.43 Thousand
21 Jan, 2025 13.01 13.34 13.01 13.25 404.49 Thousand