ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 May, 2016 47.49 48.9 47.49 48.32 725.04 Thousand
17 May, 2016 49.7 49.87 47.35 47.58 1.72 Million
16 May, 2016 48.29 49.96 47.88 49.72 1.13 Million
13 May, 2016 48.85 49.54 48.17 48.4 1.01 Million
12 May, 2016 49.68 49.75 48.63 48.8 614.81 Thousand
11 May, 2016 50.19 50.88 49.44 49.47 767.75 Thousand
10 May, 2016 49.64 50.46 49.44 50.36 692 Thousand
09 May, 2016 49.78 50.26 49.31 49.6 1.11 Million
06 May, 2016 49.91 50.34 49.19 50.0 859.22 Thousand
05 May, 2016 50.6 51.11 49.87 49.91 958.87 Thousand