ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Jan, 2023 10.66 10.8 10.39 10.48 1.22 Million
19 Jan, 2023 10.73 11.0 10.45 10.54 441.83 Thousand
18 Jan, 2023 11.04 11.1 10.7 10.81 354.86 Thousand
17 Jan, 2023 10.94 11.04 10.7 11.02 267.64 Thousand
13 Jan, 2023 10.82 10.96 10.58 10.92 297.57 Thousand
12 Jan, 2023 10.91 11.05 10.8 10.91 505.11 Thousand
11 Jan, 2023 10.75 10.89 10.64 10.84 400.9 Thousand
10 Jan, 2023 10.6 10.74 10.53 10.72 425.3 Thousand
09 Jan, 2023 10.74 10.89 10.52 10.63 857.47 Thousand
06 Jan, 2023 10.44 10.75 10.44 10.66 456.06 Thousand