ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2025 14.17 14.23 13.66 13.73 399.57 Thousand
31 Dec, 2024 13.89 14.14 13.87 13.98 550.69 Thousand
30 Dec, 2024 13.62 13.95 13.5 13.85 398.41 Thousand
27 Dec, 2024 13.71 13.91 13.57 13.8 428.32 Thousand
26 Dec, 2024 13.65 14.0 13.64 13.92 349.84 Thousand
24 Dec, 2024 13.68 13.77 13.57 13.74 170.72 Thousand
23 Dec, 2024 13.63 13.85 13.59 13.68 541.48 Thousand
20 Dec, 2024 13.49 14.08 13.49 13.66 2.2 Million
19 Dec, 2024 14.06 14.2 13.66 13.73 568.53 Thousand
18 Dec, 2024 14.47 14.64 13.69 13.76 647.33 Thousand