ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2023 10.04 10.18 9.91 10.16 523.25 Thousand
10 Aug, 2023 10.34 10.42 10.12 10.13 733.2 Thousand
09 Aug, 2023 10.0 10.32 10.0 10.21 677.57 Thousand
08 Aug, 2023 11.06 11.07 9.59 10.04 1.9 Million
07 Aug, 2023 11.61 11.73 11.51 11.68 476.99 Thousand
04 Aug, 2023 12.1 12.14 11.53 11.54 525.76 Thousand
03 Aug, 2023 12.05 12.13 11.95 12.09 407.3 Thousand
02 Aug, 2023 12.15 12.24 12.02 12.09 708.06 Thousand
01 Aug, 2023 12.1 12.37 11.97 12.22 591.38 Thousand
31 Jul, 2023 12.09 12.1 11.96 12.02 469.96 Thousand