Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
05 Apr, 2024 10.77 10.85 10.66 10.69 390.65 Thousand
04 Apr, 2024 10.83 11.04 10.75 10.78 647.56 Thousand
03 Apr, 2024 10.54 10.76 10.54 10.7 400.77 Thousand
02 Apr, 2024 10.67 10.67 10.49 10.65 594.34 Thousand
01 Apr, 2024 10.88 10.9 10.67 10.8 368.19 Thousand
28 Mar, 2024 10.84 10.96 10.79 10.92 670.71 Thousand
27 Mar, 2024 10.72 10.93 10.69 10.81 462.96 Thousand
26 Mar, 2024 10.67 10.72 10.5 10.57 341.99 Thousand
25 Mar, 2024 10.61 10.68 10.51 10.59 353.44 Thousand
22 Mar, 2024 11.09 11.09 10.57 10.58 390.09 Thousand