ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2022 10.86 11.26 10.86 10.91 452.24 Thousand
05 Dec, 2022 10.95 11.04 10.73 10.87 753.13 Thousand
02 Dec, 2022 10.37 10.94 10.34 10.82 591.54 Thousand
01 Dec, 2022 10.95 11.51 10.12 10.58 678.41 Thousand
30 Nov, 2022 10.56 11.08 10.48 11.05 863.91 Thousand
29 Nov, 2022 10.26 10.65 10.26 10.48 438.85 Thousand
28 Nov, 2022 10.12 10.46 10.11 10.35 401.47 Thousand
25 Nov, 2022 10.22 10.34 10.15 10.26 157.17 Thousand
23 Nov, 2022 10.03 10.4 10.01 10.27 298.14 Thousand
22 Nov, 2022 9.71 10.14 9.68 10.1 381.88 Thousand