ADEIA CORP (ADEA)
USD 12.56
(0.64%)
USD 12.56
(0.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 May, 2023 | 7.6 | 7.6 | 7.28 | 7.3 | 413.64 Thousand |
| 01 May, 2023 | 7.64 | 7.79 | 7.54 | 7.64 | 385.34 Thousand |
| 28 Apr, 2023 | 7.77 | 7.83 | 7.56 | 7.64 | 523.94 Thousand |
| 27 Apr, 2023 | 7.94 | 7.99 | 7.6 | 7.79 | 360.22 Thousand |
| 26 Apr, 2023 | 7.88 | 8.18 | 7.77 | 7.94 | 700.66 Thousand |
| 25 Apr, 2023 | 7.97 | 7.97 | 7.83 | 7.9 | 357.57 Thousand |
| 24 Apr, 2023 | 8.06 | 8.18 | 7.98 | 8.06 | 280.87 Thousand |
| 21 Apr, 2023 | 8.1 | 8.19 | 8.01 | 8.06 | 353.27 Thousand |
| 20 Apr, 2023 | 8.09 | 8.19 | 8.04 | 8.11 | 366.54 Thousand |
| 19 Apr, 2023 | 8.12 | 8.14 | 8.01 | 8.1 | 528.75 Thousand |
ADGM
ADI
ADIL
ADAP
ADBE
ADD