ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2016 45.86 47.5 45.42 46.89 1.38 Million
22 Feb, 2016 46.06 46.81 45.32 46.3 1.34 Million
19 Feb, 2016 46.04 47.17 46.04 46.14 1.09 Million
18 Feb, 2016 46.12 47.2 43.92 46.16 1.21 Million
17 Feb, 2016 45.91 46.57 45.61 45.84 1.25 Million
16 Feb, 2016 44.04 46.07 43.84 45.5 1.8 Million
12 Feb, 2016 44.09 44.38 43.4 43.61 3.54 Million
11 Feb, 2016 43.5 44.17 43.02 43.64 1.54 Million
10 Feb, 2016 45.2 45.71 43.66 43.74 1.03 Million
09 Feb, 2016 44.92 45.86 44.1 44.92 1.08 Million