Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2024 12.15 12.45 12.03 12.11 486.68 Thousand
04 Jan, 2024 12.28 12.43 11.97 12.27 574.54 Thousand
03 Jan, 2024 12.4 12.57 12.23 12.44 555.09 Thousand
02 Jan, 2024 12.24 12.54 12.1 12.53 706.6 Thousand
29 Dec, 2023 12.55 12.57 12.24 12.39 416.37 Thousand
28 Dec, 2023 12.5 12.67 12.37 12.55 305.87 Thousand
27 Dec, 2023 12.25 12.72 12.23 12.54 564.68 Thousand
26 Dec, 2023 11.9 12.23 11.86 12.19 387.36 Thousand
22 Dec, 2023 11.89 11.92 11.68 11.87 476.88 Thousand
21 Dec, 2023 11.54 11.79 11.51 11.79 354.25 Thousand