Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2024 11.09 11.41 11.04 11.31 564.24 Thousand
06 Mar, 2024 11.31 11.41 10.9 11.04 607.31 Thousand
05 Mar, 2024 11.38 11.53 11.15 11.29 705.47 Thousand
04 Mar, 2024 11.53 12.04 11.49 11.59 691.4 Thousand
01 Mar, 2024 11.39 11.54 11.18 11.53 548.71 Thousand
29 Feb, 2024 11.47 11.52 11.24 11.34 852.12 Thousand
28 Feb, 2024 11.4 11.54 11.25 11.39 392.24 Thousand
27 Feb, 2024 11.33 11.64 11.3 11.56 509.97 Thousand
26 Feb, 2024 11.29 11.29 11.07 11.25 559.55 Thousand
23 Feb, 2024 11.17 11.63 11.07 11.36 546.04 Thousand