ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2015 53.57 54.31 53.2 53.25 678.88 Thousand
08 Dec, 2015 53.71 54.38 53.33 53.92 710.35 Thousand
07 Dec, 2015 55.04 55.81 53.89 54.31 724.76 Thousand
04 Dec, 2015 53.66 55.64 53.66 55.25 653.69 Thousand
03 Dec, 2015 55.41 55.64 53.72 53.72 902.56 Thousand
02 Dec, 2015 55.45 55.96 54.99 55.41 841.07 Thousand
01 Dec, 2015 52.66 55.4 52.62 55.3 2.26 Million
30 Nov, 2015 53.62 53.62 52.2 52.28 1.75 Million
27 Nov, 2015 53.07 53.79 52.95 53.74 282.58 Thousand
25 Nov, 2015 52.57 53.38 52.39 53.13 564.63 Thousand