Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
15 Aug, 2024 11.49 11.87 11.38 11.8 445.62 Thousand
14 Aug, 2024 11.3 11.32 11.02 11.17 238.44 Thousand
13 Aug, 2024 10.98 11.37 10.96 11.28 460.5 Thousand
12 Aug, 2024 11.12 11.13 10.59 10.79 474.9 Thousand
09 Aug, 2024 11.0 11.15 10.91 11.09 694.69 Thousand
08 Aug, 2024 10.59 11.03 10.52 11.03 633.61 Thousand
07 Aug, 2024 10.77 11.15 10.31 10.47 639.41 Thousand
06 Aug, 2024 10.0 10.03 9.77 9.8 569.28 Thousand
05 Aug, 2024 9.88 10.04 9.68 9.93 602.36 Thousand
02 Aug, 2024 10.67 10.73 10.39 10.51 605.68 Thousand