ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2023 8.33 8.51 8.27 8.32 585.38 Thousand
17 Mar, 2023 8.62 8.62 8.18 8.23 2.93 Million
16 Mar, 2023 8.21 8.88 8.17 8.52 576.83 Thousand
15 Mar, 2023 8.31 8.65 8.16 8.32 621.2 Thousand
14 Mar, 2023 8.7 8.83 8.41 8.48 544.33 Thousand
13 Mar, 2023 8.96 9.0 8.52 8.56 551.72 Thousand
10 Mar, 2023 9.05 9.3 8.97 9.08 542.37 Thousand
09 Mar, 2023 9.15 9.3 8.97 9.08 593.24 Thousand
08 Mar, 2023 9.24 9.29 9.01 9.14 682.82 Thousand
07 Mar, 2023 9.4 9.4 8.96 9.22 1 Million