Adeia Inc. (ADEA)
USD 12.61
(2.02%)
USD 12.61
(2.02%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 May, 2024 | 10.25 | 10.25 | 9.9 | 9.93 | 453.71 Thousand |
| 02 May, 2024 | 9.92 | 10.04 | 9.85 | 10.01 | 275.9 Thousand |
| 01 May, 2024 | 9.91 | 10.12 | 9.77 | 9.8 | 356.71 Thousand |
| 30 Apr, 2024 | 10.36 | 10.36 | 9.82 | 9.84 | 484.23 Thousand |
| 29 Apr, 2024 | 10.18 | 10.37 | 10.18 | 10.26 | 259.5 Thousand |
| 26 Apr, 2024 | 10.19 | 10.27 | 10.09 | 10.14 | 271.02 Thousand |
| 25 Apr, 2024 | 10.13 | 10.2 | 10.01 | 10.15 | 373.13 Thousand |
| 24 Apr, 2024 | 10.36 | 10.37 | 10.2 | 10.26 | 325 Thousand |
| 23 Apr, 2024 | 10.02 | 10.49 | 10.02 | 10.38 | 450.11 Thousand |
| 22 Apr, 2024 | 10.03 | 10.11 | 9.94 | 9.97 | 473.65 Thousand |
E5H
8018
MRGN
SCPPF
3204
2633