ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2024 10.97 11.02 10.86 10.91 352.09 Thousand
26 Jun, 2024 10.98 11.0 10.76 10.83 350 Thousand
25 Jun, 2024 10.73 11.06 10.67 11.03 666.69 Thousand
24 Jun, 2024 11.34 11.34 10.77 10.78 618 Thousand
21 Jun, 2024 11.0 11.27 10.85 11.07 2.7 Million
20 Jun, 2024 10.71 11.22 10.7 11.02 681.46 Thousand
18 Jun, 2024 10.97 10.97 10.72 10.74 508.86 Thousand
17 Jun, 2024 10.83 11.0 10.7 10.96 412.31 Thousand
14 Jun, 2024 10.96 11.07 10.84 10.94 313.37 Thousand
13 Jun, 2024 11.44 11.44 11.01 11.09 345.11 Thousand