ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2023 10.14 10.45 10.04 10.44 445.01 Thousand
04 Jan, 2023 10.08 10.29 9.87 10.15 424.25 Thousand
03 Jan, 2023 9.61 10.12 9.47 9.98 607.02 Thousand
30 Dec, 2022 9.43 9.53 9.25 9.48 286.84 Thousand
29 Dec, 2022 9.37 9.57 9.3 9.51 295.55 Thousand
28 Dec, 2022 9.49 9.63 9.27 9.29 273.46 Thousand
27 Dec, 2022 9.47 9.6 9.32 9.49 306.56 Thousand
23 Dec, 2022 9.4 9.63 9.34 9.48 247.13 Thousand
22 Dec, 2022 9.25 9.51 9.01 9.47 393.95 Thousand
21 Dec, 2022 9.45 9.55 9.19 9.34 674.02 Thousand