ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2017 71.07 72.47 69.51 72.14 1.12 Million
16 Feb, 2017 72.06 72.88 71.65 72.88 675.61 Thousand
15 Feb, 2017 71.4 72.47 71.4 72.22 723.21 Thousand
14 Feb, 2017 71.97 72.06 70.91 71.81 619.42 Thousand
13 Feb, 2017 72.22 72.71 71.48 71.89 645.02 Thousand
10 Feb, 2017 72.22 72.71 71.4 71.97 643.92 Thousand
09 Feb, 2017 72.55 73.28 71.81 72.14 575.84 Thousand
08 Feb, 2017 74.35 74.35 71.97 72.39 653.89 Thousand
07 Feb, 2017 74.35 74.6 73.45 74.44 743 Thousand
06 Feb, 2017 74.68 75.01 73.94 74.11 477.3 Thousand