Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2023 11.49 11.95 11.42 11.46 620.47 Thousand
19 Dec, 2023 11.4 11.6 11.35 11.51 590.68 Thousand
18 Dec, 2023 11.13 11.42 10.99 11.33 520.71 Thousand
15 Dec, 2023 11.07 11.17 10.85 11.11 3.84 Million
14 Dec, 2023 10.79 11.0 10.68 10.98 919.72 Thousand
13 Dec, 2023 10.35 10.68 10.07 10.68 727.44 Thousand
12 Dec, 2023 10.1 10.36 10.05 10.32 594.22 Thousand
11 Dec, 2023 9.91 10.15 9.87 10.13 519.5 Thousand
08 Dec, 2023 9.64 9.91 9.62 9.89 270.33 Thousand
07 Dec, 2023 9.51 9.73 9.46 9.67 328.31 Thousand