Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
18 Jul, 2024 11.8 12.1 11.68 11.71 416.35 Thousand
17 Jul, 2024 11.88 11.91 11.69 11.85 476.46 Thousand
16 Jul, 2024 11.61 11.97 11.58 11.93 627.64 Thousand
15 Jul, 2024 11.53 11.55 11.34 11.43 476.57 Thousand
12 Jul, 2024 11.46 11.48 11.24 11.32 386.15 Thousand
11 Jul, 2024 11.43 11.43 11.2 11.33 471.66 Thousand
10 Jul, 2024 11.09 11.18 11.01 11.15 340.47 Thousand
09 Jul, 2024 11.16 11.21 11.05 11.07 219.21 Thousand
08 Jul, 2024 11.28 11.41 11.17 11.2 334.2 Thousand
05 Jul, 2024 11.12 11.29 11.04 11.27 332.74 Thousand