ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2023 10.87 10.87 10.54 10.6 411.33 Thousand
16 Feb, 2023 11.0 11.21 10.77 10.81 321.86 Thousand
15 Feb, 2023 10.73 11.13 10.68 11.12 326.35 Thousand
14 Feb, 2023 10.99 11.12 10.77 10.79 256.42 Thousand
13 Feb, 2023 11.08 11.21 10.98 11.02 259.54 Thousand
10 Feb, 2023 10.76 11.09 10.74 11.07 261.25 Thousand
09 Feb, 2023 11.11 11.35 10.68 10.77 315.4 Thousand
08 Feb, 2023 11.02 11.11 10.93 11.1 340.97 Thousand
07 Feb, 2023 10.69 11.11 10.57 11.07 452.28 Thousand
06 Feb, 2023 11.16 11.21 10.57 10.7 521.39 Thousand