ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2022 24.97 25.2 24.71 25.0 1.01 Million
09 Sep, 2022 25.13 25.41 24.65 24.72 903.27 Thousand
08 Sep, 2022 24.74 25.06 24.42 25.05 1.22 Million
07 Sep, 2022 25.01 25.31 24.7 25.03 1.11 Million
06 Sep, 2022 25.54 25.75 24.92 25.18 1.28 Million
02 Sep, 2022 25.82 26.25 25.44 25.65 1.12 Million
01 Sep, 2022 25.59 25.92 24.9 25.7 1.94 Million
31 Aug, 2022 26.85 27.0 26.02 26.11 2.18 Million
30 Aug, 2022 25.93 26.91 25.92 26.9 1.31 Million
29 Aug, 2022 25.61 26.03 25.52 25.74 693.8 Thousand