ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2022 26.69 26.69 25.62 25.9 712.99 Thousand
25 Aug, 2022 26.34 26.84 26.31 26.77 662.6 Thousand
24 Aug, 2022 26.46 26.57 26.25 26.31 735.83 Thousand
23 Aug, 2022 26.56 26.67 26.36 26.46 731.88 Thousand
22 Aug, 2022 26.56 26.89 26.49 26.61 893.14 Thousand
19 Aug, 2022 27.08 27.3 26.74 26.92 731.75 Thousand
18 Aug, 2022 26.8 27.36 26.69 27.31 674.12 Thousand
17 Aug, 2022 26.94 27.1 26.48 26.74 910.33 Thousand
16 Aug, 2022 26.85 27.43 26.85 27.33 894.9 Thousand
15 Aug, 2022 26.69 27.39 26.66 27.08 820.49 Thousand