ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2016 44.92 45.76 44.24 45.53 1.1 Million
05 Feb, 2016 48.03 48.11 45.3 45.32 1.21 Million
04 Feb, 2016 47.4 49.13 47.4 48.54 1.23 Million
03 Feb, 2016 48.55 48.8 44.61 47.16 1.76 Million
02 Feb, 2016 46.48 46.86 45.63 45.78 681.26 Thousand
01 Feb, 2016 46.89 47.8 46.66 46.89 768.69 Thousand
29 Jan, 2016 45.68 47.32 45.68 47.3 1.3 Million
28 Jan, 2016 46.45 46.7 45.55 46.07 653.15 Thousand
27 Jan, 2016 46.2 46.62 45.22 46.09 867.52 Thousand
26 Jan, 2016 45.4 46.29 44.79 46.27 680.78 Thousand