ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2024 11.55 11.72 11.04 11.35 465.37 Thousand
06 Sep, 2024 11.88 11.91 11.42 11.51 292.59 Thousand
05 Sep, 2024 11.96 12.06 11.85 11.9 292.72 Thousand
04 Sep, 2024 12.06 12.11 11.61 11.9 338.37 Thousand
03 Sep, 2024 12.44 12.48 12.08 12.17 482.21 Thousand
30 Aug, 2024 12.46 12.62 12.41 12.6 498.86 Thousand
29 Aug, 2024 12.38 12.57 12.28 12.42 551.71 Thousand
28 Aug, 2024 12.15 12.28 12.06 12.26 307.13 Thousand
27 Aug, 2024 12.13 12.22 12.04 12.18 239.04 Thousand
26 Aug, 2024 11.96 12.23 11.96 12.19 399.62 Thousand