ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2023 11.79 12.09 11.79 12.06 401.14 Thousand
27 Jul, 2023 11.79 11.9 11.67 11.69 400.21 Thousand
26 Jul, 2023 11.7 11.82 11.67 11.74 269.99 Thousand
25 Jul, 2023 11.68 11.81 11.59 11.71 341.32 Thousand
24 Jul, 2023 11.52 11.75 11.52 11.68 282.53 Thousand
21 Jul, 2023 11.65 11.72 11.47 11.59 482.52 Thousand
20 Jul, 2023 11.84 11.95 11.46 11.54 438.7 Thousand
19 Jul, 2023 12.02 12.11 11.63 11.78 412.22 Thousand
18 Jul, 2023 11.76 12.06 11.67 11.99 431.46 Thousand
17 Jul, 2023 11.47 11.92 11.47 11.79 471.85 Thousand