ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Aug, 2024 11.0 11.15 10.91 11.09 694.69 Thousand
08 Aug, 2024 10.59 11.03 10.52 11.03 633.61 Thousand
07 Aug, 2024 10.77 11.15 10.31 10.47 639.41 Thousand
06 Aug, 2024 10.0 10.03 9.77 9.8 569.28 Thousand
05 Aug, 2024 9.88 10.04 9.68 9.93 602.36 Thousand
02 Aug, 2024 10.67 10.73 10.39 10.51 605.68 Thousand
01 Aug, 2024 11.77 11.79 11.04 11.1 554.58 Thousand
31 Jul, 2024 11.69 12.1 11.58 11.75 525.53 Thousand
30 Jul, 2024 11.58 11.72 11.31 11.55 419.21 Thousand
29 Jul, 2024 11.57 11.85 11.48 11.58 1 Million