ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2022 23.64 24.15 23.39 23.69 1.09 Million
29 Jun, 2022 23.91 24.08 23.51 24.05 785.34 Thousand
28 Jun, 2022 25.01 25.1 23.96 24.0 735.58 Thousand
27 Jun, 2022 24.47 25.0 24.24 24.82 891.39 Thousand
24 Jun, 2022 23.91 24.39 23.9 24.34 1.96 Million
23 Jun, 2022 23.52 24.04 23.52 23.77 838.79 Thousand
22 Jun, 2022 22.86 23.47 22.86 23.32 927.01 Thousand
21 Jun, 2022 23.46 24.21 22.98 23.21 1.52 Million
17 Jun, 2022 22.4 23.03 22.4 22.96 5.41 Million
16 Jun, 2022 22.82 23.05 21.98 22.21 2.17 Million