ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2023 9.62 9.7 9.33 9.42 801.12 Thousand
03 Mar, 2023 9.94 10.0 9.73 9.83 402.98 Thousand
02 Mar, 2023 9.87 10.22 9.7 9.86 339.78 Thousand
01 Mar, 2023 9.74 10.27 9.74 9.85 396.01 Thousand
28 Feb, 2023 9.83 9.94 9.67 9.86 830.1 Thousand
27 Feb, 2023 10.2 10.33 9.75 9.76 503.78 Thousand
24 Feb, 2023 10.51 10.58 10.12 10.2 432.54 Thousand
23 Feb, 2023 10.42 11.05 10.21 10.65 731.54 Thousand
22 Feb, 2023 10.21 10.55 10.2 10.41 706.33 Thousand
21 Feb, 2023 10.39 10.53 10.01 10.18 406.11 Thousand