ADEIA CORP (ADEA)
USD 12.56
(0.64%)
USD 12.56
(0.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Apr, 2024 | 10.36 | 10.36 | 9.82 | 9.84 | 484.23 Thousand |
| 29 Apr, 2024 | 10.18 | 10.37 | 10.18 | 10.26 | 259.5 Thousand |
| 26 Apr, 2024 | 10.19 | 10.27 | 10.09 | 10.14 | 271.02 Thousand |
| 25 Apr, 2024 | 10.13 | 10.2 | 10.01 | 10.15 | 373.13 Thousand |
| 24 Apr, 2024 | 10.36 | 10.37 | 10.2 | 10.26 | 325 Thousand |
| 23 Apr, 2024 | 10.02 | 10.49 | 10.02 | 10.38 | 450.11 Thousand |
| 22 Apr, 2024 | 10.03 | 10.11 | 9.94 | 9.97 | 473.65 Thousand |
| 19 Apr, 2024 | 9.7 | 10.0 | 9.7 | 9.94 | 483.11 Thousand |
| 18 Apr, 2024 | 9.93 | 10.05 | 9.7 | 9.73 | 409.05 Thousand |
| 17 Apr, 2024 | 10.17 | 10.24 | 9.88 | 9.89 | 412.97 Thousand |
ADGM
ADI
ADIL
ADAP
ADBE
ADD