ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2024 11.75 11.77 11.49 11.61 249.37 Thousand
04 Oct, 2024 11.67 11.85 11.59 11.84 308.39 Thousand
03 Oct, 2024 11.65 11.73 11.51 11.55 232.57 Thousand
02 Oct, 2024 11.66 11.95 11.65 11.73 288.3 Thousand
01 Oct, 2024 11.86 11.86 11.59 11.74 372.84 Thousand
30 Sep, 2024 11.9 12.02 11.67 11.91 458.96 Thousand
27 Sep, 2024 12.05 12.11 11.89 11.93 865.6 Thousand
26 Sep, 2024 11.84 12.05 11.83 11.96 585.71 Thousand
25 Sep, 2024 11.76 11.91 11.5 11.63 441.55 Thousand
24 Sep, 2024 12.36 12.36 11.64 11.76 535.29 Thousand