Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
17 May, 2024 11.63 11.71 11.48 11.63 392.29 Thousand
16 May, 2024 11.57 11.64 11.48 11.58 316.2 Thousand
15 May, 2024 11.42 11.64 11.35 11.61 418.13 Thousand
14 May, 2024 11.37 11.37 11.19 11.31 346.09 Thousand
13 May, 2024 11.38 11.38 11.11 11.13 367.38 Thousand
10 May, 2024 11.23 11.29 11.04 11.25 465.96 Thousand
09 May, 2024 11.12 11.28 11.02 11.23 528.35 Thousand
08 May, 2024 10.89 11.21 10.64 11.19 724.2 Thousand
07 May, 2024 10.5 11.18 10.31 11.03 981.84 Thousand
06 May, 2024 10.02 10.09 9.92 9.99 469.79 Thousand