ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Apr, 2024 10.67 10.67 10.49 10.65 594.34 Thousand
01 Apr, 2024 10.88 10.9 10.67 10.8 368.19 Thousand
28 Mar, 2024 10.84 10.96 10.79 10.92 670.71 Thousand
27 Mar, 2024 10.72 10.93 10.69 10.81 462.96 Thousand
26 Mar, 2024 10.67 10.72 10.5 10.57 341.99 Thousand
25 Mar, 2024 10.61 10.68 10.51 10.59 353.44 Thousand
22 Mar, 2024 11.09 11.09 10.57 10.58 390.09 Thousand
21 Mar, 2024 10.88 11.12 10.86 11.02 897.21 Thousand
20 Mar, 2024 10.87 10.94 10.75 10.79 667.3 Thousand
19 Mar, 2024 10.94 11.01 10.82 10.91 318.52 Thousand