ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 23.67 24.0 23.41 23.42 2.01 Million
23 Sep, 2022 23.77 23.85 23.23 23.57 1.67 Million
22 Sep, 2022 24.13 24.21 23.56 23.91 1.06 Million
21 Sep, 2022 24.62 24.8 24.14 24.19 1.51 Million
20 Sep, 2022 23.65 24.64 23.49 24.51 1.7 Million
19 Sep, 2022 24.03 24.29 23.73 23.85 1.15 Million
16 Sep, 2022 24.13 24.41 23.7 24.29 2.42 Million
15 Sep, 2022 23.98 24.37 23.87 24.26 1 Million
14 Sep, 2022 23.95 24.22 23.6 24.16 1.08 Million
13 Sep, 2022 24.26 24.46 23.9 24.01 1.09 Million