Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2024 11.77 11.79 11.04 11.1 554.58 Thousand
31 Jul, 2024 11.69 12.1 11.58 11.75 525.53 Thousand
30 Jul, 2024 11.58 11.72 11.31 11.55 419.21 Thousand
29 Jul, 2024 11.57 11.85 11.48 11.58 1 Million
26 Jul, 2024 11.48 11.62 11.36 11.56 733.49 Thousand
25 Jul, 2024 11.46 11.67 11.31 11.45 483.4 Thousand
24 Jul, 2024 11.7 11.84 11.37 11.38 417.19 Thousand
23 Jul, 2024 11.58 11.89 11.48 11.81 352.67 Thousand
22 Jul, 2024 11.36 11.59 11.27 11.56 334.59 Thousand
19 Jul, 2024 11.76 11.79 11.36 11.37 382.99 Thousand