Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2024 10.87 10.94 10.75 10.79 667.3 Thousand
19 Mar, 2024 10.94 11.01 10.82 10.91 318.52 Thousand
18 Mar, 2024 11.1 11.42 10.91 10.94 422.17 Thousand
15 Mar, 2024 10.76 11.25 10.76 11.15 2.1 Million
14 Mar, 2024 10.97 11.0 10.74 10.87 482.17 Thousand
13 Mar, 2024 11.01 11.16 10.91 11.02 475.76 Thousand
12 Mar, 2024 11.03 11.14 10.91 11.04 393.92 Thousand
11 Mar, 2024 11.33 11.37 11.0 11.02 467.7 Thousand
08 Mar, 2024 11.37 11.48 11.16 11.41 528.7 Thousand
07 Mar, 2024 11.09 11.41 11.04 11.31 564.24 Thousand