ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2023 8.05 8.21 7.99 8.18 490.82 Thousand
17 Apr, 2023 7.91 8.05 7.83 8.04 333.23 Thousand
14 Apr, 2023 8.01 8.09 7.89 7.96 316.24 Thousand
13 Apr, 2023 7.92 8.16 7.89 7.99 368.72 Thousand
12 Apr, 2023 8.16 8.21 7.91 7.91 346.12 Thousand
11 Apr, 2023 8.23 8.26 8.06 8.12 339.38 Thousand
10 Apr, 2023 8.03 8.28 7.94 8.2 1.17 Million
06 Apr, 2023 8.33 8.33 8.02 8.06 409.76 Thousand
05 Apr, 2023 8.32 8.43 8.24 8.3 425.16 Thousand
04 Apr, 2023 8.73 8.8 8.1 8.36 430.94 Thousand