ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Nov, 2023 9.88 10.07 9.77 9.91 551.37 Thousand
17 Nov, 2023 9.81 9.94 9.74 9.88 488.15 Thousand
16 Nov, 2023 9.7 9.76 9.55 9.75 364.94 Thousand
15 Nov, 2023 9.93 10.05 9.68 9.75 482.66 Thousand
14 Nov, 2023 9.41 9.91 9.41 9.9 811.29 Thousand
13 Nov, 2023 9.24 9.24 9.0 9.12 327.69 Thousand
10 Nov, 2023 9.04 9.39 8.98 9.27 438.93 Thousand
09 Nov, 2023 9.29 9.4 8.94 8.97 402.67 Thousand
08 Nov, 2023 9.36 9.55 9.06 9.24 423.24 Thousand
07 Nov, 2023 8.96 9.7 8.96 9.35 631.63 Thousand