ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Feb, 2024 12.38 12.61 12.28 12.53 295.48 Thousand
01 Feb, 2024 12.2 12.53 12.18 12.53 505.73 Thousand
31 Jan, 2024 12.47 12.58 12.13 12.14 547.24 Thousand
30 Jan, 2024 12.32 12.64 12.26 12.47 484.71 Thousand
29 Jan, 2024 12.06 12.35 12.0 12.31 306.41 Thousand
26 Jan, 2024 12.22 12.36 12.0 12.13 270.83 Thousand
25 Jan, 2024 12.4 12.4 12.03 12.13 420.29 Thousand
24 Jan, 2024 12.32 12.45 12.1 12.18 433.58 Thousand
23 Jan, 2024 12.0 12.13 11.8 12.08 436.48 Thousand
22 Jan, 2024 11.5 11.95 11.47 11.89 478.13 Thousand