Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2024 10.97 10.97 10.72 10.74 508.86 Thousand
17 Jun, 2024 10.83 11.0 10.7 10.96 412.31 Thousand
14 Jun, 2024 10.96 11.07 10.84 10.94 313.37 Thousand
13 Jun, 2024 11.44 11.44 11.01 11.09 345.11 Thousand
12 Jun, 2024 11.76 11.76 11.32 11.51 593.35 Thousand
11 Jun, 2024 11.39 11.39 11.2 11.27 382.38 Thousand
10 Jun, 2024 11.42 11.53 11.36 11.51 332 Thousand
07 Jun, 2024 11.75 11.8 11.54 11.61 313.27 Thousand
06 Jun, 2024 11.78 11.98 11.78 11.87 277.89 Thousand
05 Jun, 2024 11.71 11.97 11.66 11.89 353.07 Thousand