Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
21 Feb, 2024 11.52 12.13 10.83 11.86 1.12 Million
20 Feb, 2024 11.96 12.05 11.72 11.86 633.06 Thousand
16 Feb, 2024 12.35 12.38 12.08 12.12 724.55 Thousand
15 Feb, 2024 11.9 12.52 11.9 12.37 606 Thousand
14 Feb, 2024 11.91 12.05 11.79 11.88 522.69 Thousand
13 Feb, 2024 12.45 12.47 11.62 11.69 840.85 Thousand
12 Feb, 2024 13.2 13.39 12.89 12.9 738.36 Thousand
09 Feb, 2024 13.02 13.13 12.8 13.08 647.45 Thousand
08 Feb, 2024 12.86 13.1 12.68 12.95 500.57 Thousand
07 Feb, 2024 12.72 12.87 12.59 12.84 417.18 Thousand