ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2022 9.88 9.97 9.53 9.71 318.73 Thousand
18 Nov, 2022 10.01 10.32 9.83 9.88 408.72 Thousand
17 Nov, 2022 9.9 10.31 9.79 9.83 402.95 Thousand
16 Nov, 2022 10.16 10.17 9.84 10.04 488.96 Thousand
15 Nov, 2022 10.52 10.66 10.22 10.28 463.48 Thousand
14 Nov, 2022 10.01 11.03 9.82 10.5 751.15 Thousand
11 Nov, 2022 10.32 10.66 10.15 10.2 833.15 Thousand
10 Nov, 2022 10.77 10.77 9.57 10.23 1.03 Million
09 Nov, 2022 11.14 11.43 10.99 11.17 541.4 Thousand
08 Nov, 2022 11.13 11.44 10.84 11.12 544.06 Thousand