Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
23 Jan, 2024 12.0 12.13 11.8 12.08 436.48 Thousand
22 Jan, 2024 11.5 11.95 11.47 11.89 478.13 Thousand
19 Jan, 2024 11.35 11.48 11.11 11.41 405.01 Thousand
18 Jan, 2024 11.03 11.25 10.98 11.25 356.48 Thousand
17 Jan, 2024 11.0 11.01 10.74 10.92 377.42 Thousand
16 Jan, 2024 11.15 11.28 11.11 11.17 340.86 Thousand
12 Jan, 2024 11.4 11.53 11.23 11.29 276.02 Thousand
11 Jan, 2024 11.84 11.87 11.14 11.37 532.55 Thousand
10 Jan, 2024 11.72 11.85 11.67 11.8 456.49 Thousand
09 Jan, 2024 11.92 11.96 11.77 11.8 373.57 Thousand