ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2024 12.62 12.97 12.36 12.45 478.08 Thousand
02 Dec, 2024 12.08 12.6 11.99 12.51 468.21 Thousand
29 Nov, 2024 12.18 12.23 12.08 12.12 247.2 Thousand
27 Nov, 2024 12.25 12.32 12.02 12.04 376.55 Thousand
26 Nov, 2024 12.16 12.25 12.0 12.21 363.7 Thousand
25 Nov, 2024 12.25 12.36 12.13 12.25 710.35 Thousand
22 Nov, 2024 12.18 12.33 11.99 12.05 397.43 Thousand
21 Nov, 2024 11.59 12.16 11.42 12.1 678.73 Thousand
20 Nov, 2024 11.47 11.56 11.35 11.52 626.95 Thousand
19 Nov, 2024 11.29 11.58 11.25 11.51 311.51 Thousand