ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 Jul, 2022 24.54 24.54 23.8 24.29 931.81 Thousand
14 Jul, 2022 24.18 24.59 23.59 23.88 649.63 Thousand
13 Jul, 2022 24.16 24.85 24.01 24.44 747.28 Thousand
12 Jul, 2022 24.65 25.03 24.28 24.44 795.37 Thousand
11 Jul, 2022 24.49 24.64 24.31 24.6 924.44 Thousand
08 Jul, 2022 24.29 24.79 24.18 24.6 772.91 Thousand
07 Jul, 2022 24.11 24.74 24.11 24.46 744.16 Thousand
06 Jul, 2022 24.59 24.59 23.54 23.85 980.64 Thousand
05 Jul, 2022 22.98 24.62 22.96 24.59 1.71 Million
01 Jul, 2022 23.55 23.78 23.05 23.52 983.05 Thousand