ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2023 11.71 11.78 11.37 11.47 396.13 Thousand
13 Jul, 2023 11.43 11.81 11.4 11.77 490.74 Thousand
12 Jul, 2023 11.47 11.53 11.38 11.4 464 Thousand
11 Jul, 2023 11.23 11.33 11.09 11.31 330.25 Thousand
10 Jul, 2023 10.82 11.23 10.82 11.2 479.5 Thousand
07 Jul, 2023 10.82 11.03 10.76 10.9 364.54 Thousand
06 Jul, 2023 10.65 10.82 10.47 10.79 403.75 Thousand
05 Jul, 2023 10.87 10.87 10.59 10.77 508.84 Thousand
03 Jul, 2023 10.97 11.14 10.84 10.95 159.66 Thousand
30 Jun, 2023 11.0 11.23 10.93 11.01 645.59 Thousand