ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2017 58.93 63.36 58.85 61.72 2.13 Million
17 Mar, 2017 57.61 58.93 57.61 58.76 1.91 Million
16 Mar, 2017 56.71 58.27 56.71 58.19 773.72 Thousand
15 Mar, 2017 56.46 56.79 56.22 56.46 975.26 Thousand
14 Mar, 2017 56.38 56.71 55.31 56.22 685.97 Thousand
13 Mar, 2017 55.64 56.71 55.4 56.71 1.04 Million
10 Mar, 2017 55.48 56.38 54.82 55.31 1.16 Million
09 Mar, 2017 55.48 56.63 55.48 55.48 781.22 Thousand
08 Mar, 2017 56.96 57.04 55.56 55.64 1.01 Million
07 Mar, 2017 56.63 57.45 56.3 56.71 975.92 Thousand