Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
07 Dec, 2023 9.51 9.73 9.46 9.67 328.31 Thousand
06 Dec, 2023 9.68 9.82 9.47 9.47 469.48 Thousand
05 Dec, 2023 9.62 9.73 9.4 9.57 621.85 Thousand
04 Dec, 2023 9.48 9.66 9.45 9.62 421.21 Thousand
01 Dec, 2023 9.19 9.57 9.05 9.54 599.53 Thousand
30 Nov, 2023 9.59 9.6 9.11 9.19 857.82 Thousand
29 Nov, 2023 9.75 9.84 9.5 9.57 468.61 Thousand
28 Nov, 2023 9.86 9.86 9.6 9.63 398 Thousand
27 Nov, 2023 9.72 9.86 9.6 9.75 345.82 Thousand
24 Nov, 2023 9.85 9.9 9.72 9.74 121.78 Thousand