ADEIA CORP (ADEA)
USD 12.56
(0.64%)
USD 12.56
(0.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2024 | 11.37 | 11.37 | 11.19 | 11.31 | 346.09 Thousand |
| 13 May, 2024 | 11.38 | 11.38 | 11.11 | 11.13 | 367.38 Thousand |
| 10 May, 2024 | 11.23 | 11.29 | 11.04 | 11.25 | 465.96 Thousand |
| 09 May, 2024 | 11.12 | 11.28 | 11.02 | 11.23 | 528.35 Thousand |
| 08 May, 2024 | 10.89 | 11.21 | 10.64 | 11.19 | 724.2 Thousand |
| 07 May, 2024 | 10.5 | 11.18 | 10.31 | 11.03 | 981.84 Thousand |
| 06 May, 2024 | 10.02 | 10.09 | 9.92 | 9.99 | 469.79 Thousand |
| 03 May, 2024 | 10.25 | 10.25 | 9.9 | 9.93 | 453.71 Thousand |
| 02 May, 2024 | 9.92 | 10.04 | 9.85 | 10.01 | 275.9 Thousand |
| 01 May, 2024 | 9.91 | 10.12 | 9.77 | 9.8 | 356.71 Thousand |
ADGM
ADI
ADIL
ADAP
ADBE
ADD