ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2022 26.79 27.03 26.57 26.82 645.12 Thousand
11 Aug, 2022 26.62 26.95 26.39 26.57 779.89 Thousand
10 Aug, 2022 26.61 26.94 26.41 26.54 951.56 Thousand
09 Aug, 2022 25.88 26.84 25.8 26.21 2.48 Million
08 Aug, 2022 27.26 27.72 26.72 26.94 854.62 Thousand
05 Aug, 2022 27.0 27.61 26.28 27.3 1.09 Million
04 Aug, 2022 27.72 27.92 27.3 27.33 952.64 Thousand
03 Aug, 2022 27.02 28.17 27.02 27.82 1.01 Million
02 Aug, 2022 27.41 27.46 26.85 26.85 858.67 Thousand
01 Aug, 2022 27.26 27.89 27.25 27.71 853.2 Thousand