ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Sep, 2023 10.39 10.54 10.3 10.51 435.89 Thousand
22 Sep, 2023 10.25 10.42 10.17 10.39 779.94 Thousand
21 Sep, 2023 9.89 10.33 9.84 10.3 547.88 Thousand
20 Sep, 2023 9.99 10.1 9.86 9.9 356.45 Thousand
19 Sep, 2023 9.9 10.03 9.8 10.0 412.51 Thousand
18 Sep, 2023 9.93 9.98 9.8 9.92 538.52 Thousand
15 Sep, 2023 9.76 10.13 9.76 9.95 2.33 Million
14 Sep, 2023 9.6 9.88 9.57 9.79 434.13 Thousand
13 Sep, 2023 9.67 9.69 9.43 9.51 470.54 Thousand
12 Sep, 2023 9.61 9.79 9.21 9.67 602.75 Thousand