ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2024 11.57 11.71 11.38 11.43 737.33 Thousand
15 Nov, 2024 11.55 11.82 11.47 11.6 440.99 Thousand
14 Nov, 2024 11.63 11.83 11.49 11.67 424.05 Thousand
13 Nov, 2024 12.61 12.63 11.51 11.54 545.71 Thousand
12 Nov, 2024 11.85 12.62 11.83 12.55 680.63 Thousand
11 Nov, 2024 11.65 12.06 11.63 11.96 724.64 Thousand
08 Nov, 2024 12.66 12.87 11.31 11.52 1.12 Million
07 Nov, 2024 14.04 14.24 13.72 14.09 818.19 Thousand
06 Nov, 2024 13.0 14.19 12.92 14.05 1.12 Million
05 Nov, 2024 12.45 12.81 12.45 12.79 340.39 Thousand