ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2024 12.45 12.45 12.19 12.22 233.71 Thousand
18 Oct, 2024 12.49 12.61 12.42 12.44 278.6 Thousand
17 Oct, 2024 12.44 12.5 12.3 12.47 477.43 Thousand
16 Oct, 2024 12.07 12.37 12.05 12.37 306.83 Thousand
15 Oct, 2024 11.93 12.14 11.84 11.99 341.29 Thousand
14 Oct, 2024 11.86 11.91 11.78 11.88 159.43 Thousand
11 Oct, 2024 11.49 11.92 11.48 11.88 242.32 Thousand
10 Oct, 2024 11.49 11.52 11.39 11.47 298.21 Thousand
09 Oct, 2024 11.66 11.83 11.55 11.64 286.48 Thousand
08 Oct, 2024 11.64 11.73 11.42 11.67 273.33 Thousand