Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
30 Oct, 2023 8.36 8.46 8.14 8.37 358 Thousand
27 Oct, 2023 8.21 8.28 8.11 8.27 490.68 Thousand
26 Oct, 2023 8.45 8.52 8.22 8.36 458.71 Thousand
25 Oct, 2023 8.56 8.6 8.38 8.41 453.13 Thousand
24 Oct, 2023 8.54 8.65 8.41 8.6 355.29 Thousand
23 Oct, 2023 8.39 8.63 8.39 8.52 371.34 Thousand
20 Oct, 2023 8.39 8.48 8.31 8.43 491.82 Thousand
19 Oct, 2023 8.55 8.55 8.36 8.36 462.66 Thousand
18 Oct, 2023 8.55 8.64 8.44 8.54 271.57 Thousand
17 Oct, 2023 8.5 8.69 8.4 8.65 598.96 Thousand