ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2017 57.78 58.27 56.87 57.12 1.28 Million
03 Mar, 2017 57.78 58.27 57.37 58.11 1.03 Million
02 Mar, 2017 57.61 58.84 57.61 58.11 1.43 Million
01 Mar, 2017 59.09 59.63 57.28 58.68 2.21 Million
28 Feb, 2017 60.48 60.98 58.19 58.84 1.69 Million
27 Feb, 2017 61.55 62.45 60.41 60.57 2.12 Million
24 Feb, 2017 63.85 67.27 61.92 62.29 3.22 Million
23 Feb, 2017 73.12 73.12 65.74 67.3 1.31 Million
22 Feb, 2017 73.53 74.03 72.22 73.29 992.42 Thousand
21 Feb, 2017 72.55 74.03 72.55 73.62 877.94 Thousand