Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
05 Jul, 2024 11.12 11.29 11.04 11.27 332.74 Thousand
03 Jul, 2024 11.25 11.3 11.12 11.16 180.29 Thousand
02 Jul, 2024 11.22 11.32 11.07 11.17 332.96 Thousand
01 Jul, 2024 11.18 11.24 11.04 11.2 467.35 Thousand
28 Jun, 2024 11.01 11.28 11.0 11.19 1.22 Million
27 Jun, 2024 10.97 11.02 10.86 10.91 352.09 Thousand
26 Jun, 2024 10.98 11.0 10.76 10.83 350 Thousand
25 Jun, 2024 10.73 11.06 10.67 11.03 666.69 Thousand
24 Jun, 2024 11.34 11.34 10.77 10.78 618 Thousand
21 Jun, 2024 11.0 11.27 10.85 11.07 2.7 Million