ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Nov, 2022 11.13 11.39 11.03 11.23 710.65 Thousand
04 Nov, 2022 11.47 11.59 10.96 11.14 940.15 Thousand
03 Nov, 2022 11.4 11.43 10.82 11.37 509.61 Thousand
02 Nov, 2022 11.33 11.85 11.29 11.6 630.11 Thousand
01 Nov, 2022 11.29 11.65 11.02 11.53 574.29 Thousand
31 Oct, 2022 10.46 11.36 10.41 11.18 947.24 Thousand
28 Oct, 2022 10.67 10.81 10.33 10.46 898.32 Thousand
27 Oct, 2022 10.77 11.1 10.66 10.74 583.26 Thousand
26 Oct, 2022 10.7 10.98 10.5 10.66 818.08 Thousand
25 Oct, 2022 10.8 11.13 10.66 10.71 607.42 Thousand