ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2024 11.46 11.48 11.24 11.32 386.15 Thousand
11 Jul, 2024 11.43 11.43 11.2 11.33 471.66 Thousand
10 Jul, 2024 11.09 11.18 11.01 11.15 340.47 Thousand
09 Jul, 2024 11.16 11.21 11.05 11.07 219.21 Thousand
08 Jul, 2024 11.28 11.41 11.17 11.2 334.2 Thousand
05 Jul, 2024 11.12 11.29 11.04 11.27 332.74 Thousand
03 Jul, 2024 11.25 11.3 11.12 11.16 180.29 Thousand
02 Jul, 2024 11.22 11.32 11.07 11.17 332.96 Thousand
01 Jul, 2024 11.18 11.24 11.04 11.2 467.35 Thousand
28 Jun, 2024 11.01 11.28 11.0 11.19 1.22 Million