ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Jan, 2025 13.04 13.09 12.87 12.92 346.6 Thousand
16 Jan, 2025 12.9 12.96 12.74 12.76 402.8 Thousand
15 Jan, 2025 13.26 13.26 12.9 12.91 420.65 Thousand
14 Jan, 2025 12.72 13.17 12.71 12.87 697.12 Thousand
13 Jan, 2025 12.9 13.13 12.68 12.69 534.71 Thousand
10 Jan, 2025 13.32 13.49 13.05 13.09 574.45 Thousand
08 Jan, 2025 13.69 13.84 13.53 13.6 716.37 Thousand
07 Jan, 2025 14.25 14.31 13.72 13.86 860.99 Thousand
06 Jan, 2025 14.0 14.45 13.95 14.28 472.1 Thousand
03 Jan, 2025 13.79 13.99 13.66 13.98 344.91 Thousand