Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2024 11.65 11.71 11.51 11.69 546.47 Thousand
03 Jun, 2024 11.84 11.9 11.43 11.77 500.85 Thousand
31 May, 2024 11.84 12.0 11.5 11.83 607.27 Thousand
30 May, 2024 11.56 11.84 11.44 11.82 451.86 Thousand
29 May, 2024 11.42 11.52 11.28 11.45 374.23 Thousand
28 May, 2024 11.83 11.86 11.47 11.6 277.74 Thousand
24 May, 2024 11.8 11.95 11.69 11.8 436.1 Thousand
23 May, 2024 11.74 11.81 11.61 11.77 368.37 Thousand
22 May, 2024 11.76 11.76 11.6 11.73 436.77 Thousand
21 May, 2024 11.44 11.82 11.4 11.78 302.16 Thousand