ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2024 10.15 10.18 9.86 10.07 459.99 Thousand
15 Apr, 2024 10.25 10.3 10.08 10.19 469.22 Thousand
12 Apr, 2024 10.33 10.37 10.17 10.2 381.7 Thousand
11 Apr, 2024 10.45 10.47 10.21 10.41 347.75 Thousand
10 Apr, 2024 10.52 10.59 10.33 10.42 449.14 Thousand
09 Apr, 2024 10.79 10.8 10.57 10.76 349.47 Thousand
08 Apr, 2024 10.73 10.79 10.66 10.75 308.95 Thousand
05 Apr, 2024 10.77 10.85 10.66 10.69 390.65 Thousand
04 Apr, 2024 10.83 11.04 10.75 10.78 647.56 Thousand
03 Apr, 2024 10.54 10.76 10.54 10.7 400.77 Thousand