ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 12.53 12.61 12.3 12.3 350.15 Thousand
20 Sep, 2024 12.63 12.79 12.48 12.52 1.93 Million
19 Sep, 2024 12.72 12.72 12.45 12.66 342.39 Thousand
18 Sep, 2024 12.21 12.7 12.17 12.25 442.51 Thousand
17 Sep, 2024 12.25 12.44 12.1 12.26 326.79 Thousand
16 Sep, 2024 11.96 12.12 11.88 12.09 307.64 Thousand
13 Sep, 2024 11.75 11.99 11.68 11.96 290.36 Thousand
12 Sep, 2024 11.55 11.68 11.45 11.53 253.02 Thousand
11 Sep, 2024 11.22 11.5 11.09 11.47 242.54 Thousand
10 Sep, 2024 11.42 11.42 11.12 11.35 351.23 Thousand