Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2024 9.7 9.99 9.7 9.94 483.11 Thousand
18 Apr, 2024 9.93 10.05 9.7 9.73 409.05 Thousand
17 Apr, 2024 10.17 10.24 9.88 9.89 412.97 Thousand
16 Apr, 2024 10.15 10.18 9.86 10.07 459.99 Thousand
15 Apr, 2024 10.25 10.3 10.08 10.19 469.22 Thousand
12 Apr, 2024 10.33 10.37 10.16 10.2 381.7 Thousand
11 Apr, 2024 10.45 10.47 10.21 10.41 347.75 Thousand
10 Apr, 2024 10.52 10.59 10.33 10.42 449.14 Thousand
09 Apr, 2024 10.79 10.8 10.57 10.76 349.47 Thousand
08 Apr, 2024 10.73 10.79 10.66 10.75 308.95 Thousand