ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2022 10.64 10.86 10.34 10.8 431.78 Thousand
21 Oct, 2022 10.64 10.85 10.47 10.63 520.16 Thousand
20 Oct, 2022 10.41 10.64 10.33 10.51 607.75 Thousand
19 Oct, 2022 10.39 10.65 10.25 10.42 728.98 Thousand
18 Oct, 2022 10.58 10.66 10.42 10.51 609.6 Thousand
17 Oct, 2022 10.41 10.67 10.11 10.31 750.19 Thousand
14 Oct, 2022 11.02 11.24 10.4 10.42 783.72 Thousand
13 Oct, 2022 9.45 10.89 9.28 10.67 1.35 Million
12 Oct, 2022 9.07 9.7 8.84 9.61 937.22 Thousand
11 Oct, 2022 9.47 9.7 8.87 9.01 1.29 Million