ADEIA CORP (ADEA)
USD 12.56
(0.64%)
USD 12.56
(0.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Sep, 2023 | 9.39 | 9.45 | 9.29 | 9.31 | 342.97 Thousand |
| 08 Sep, 2023 | 9.34 | 9.47 | 9.18 | 9.35 | 395.33 Thousand |
| 07 Sep, 2023 | 9.51 | 9.51 | 9.24 | 9.34 | 521.79 Thousand |
| 06 Sep, 2023 | 9.74 | 9.83 | 9.54 | 9.62 | 355.55 Thousand |
| 05 Sep, 2023 | 9.88 | 9.89 | 9.46 | 9.69 | 480.23 Thousand |
| 01 Sep, 2023 | 10.1 | 10.22 | 9.93 | 10.01 | 519.43 Thousand |
| 31 Aug, 2023 | 10.09 | 10.23 | 10.04 | 10.06 | 628.41 Thousand |
| 30 Aug, 2023 | 9.95 | 10.15 | 9.9 | 10.09 | 336.41 Thousand |
| 29 Aug, 2023 | 9.82 | 10.0 | 9.75 | 9.99 | 241 Thousand |
| 28 Aug, 2023 | 9.81 | 9.94 | 9.78 | 9.84 | 228.17 Thousand |
ADGM
ADI
ADIL
ADAP
ADBE
ADD