ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2024 14.53 14.57 14.2 14.36 603.68 Thousand
16 Dec, 2024 14.43 14.75 14.33 14.61 900.46 Thousand
13 Dec, 2024 14.21 14.45 13.71 14.38 905.49 Thousand
12 Dec, 2024 13.97 14.5 13.89 14.3 608.79 Thousand
11 Dec, 2024 13.78 14.19 13.64 13.89 714.26 Thousand
10 Dec, 2024 13.4 13.76 13.29 13.6 557.51 Thousand
09 Dec, 2024 13.43 13.58 13.31 13.36 543.22 Thousand
06 Dec, 2024 13.22 13.47 13.18 13.36 523.74 Thousand
05 Dec, 2024 13.48 13.53 13.05 13.07 544.73 Thousand
04 Dec, 2024 12.45 13.66 12.42 13.49 767.45 Thousand