ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2016 61.75 62.61 61.7 61.95 804.09 Thousand
23 Sep, 2016 63.1 63.1 61.4 62.0 1.28 Million
22 Sep, 2016 63.19 63.82 62.22 63.03 2.15 Million
21 Sep, 2016 58.11 60.96 58.11 60.93 2.41 Million
20 Sep, 2016 55.33 58.25 55.17 57.91 2.4 Million
19 Sep, 2016 55.05 55.82 54.87 54.95 474.65 Thousand
16 Sep, 2016 54.69 55.0 53.64 54.89 1.53 Million
15 Sep, 2016 53.54 54.53 52.89 54.51 513.11 Thousand
14 Sep, 2016 54.41 54.41 52.9 53.41 713.88 Thousand
13 Sep, 2016 54.86 55.56 54.22 54.28 1.04 Million