ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2022 23.19 23.64 22.96 23.39 2.17 Million
14 Jun, 2022 23.95 24.16 22.35 22.83 3.83 Million
13 Jun, 2022 24.88 25.29 23.85 24.0 1.23 Million
10 Jun, 2022 25.95 26.48 25.52 25.64 836.71 Thousand
09 Jun, 2022 26.61 27.26 26.2 26.25 688.38 Thousand
08 Jun, 2022 27.23 27.25 26.71 26.84 739.1 Thousand
07 Jun, 2022 26.94 27.39 26.82 27.35 1.27 Million
06 Jun, 2022 27.3 27.43 26.97 27.21 493.38 Thousand
03 Jun, 2022 27.62 27.64 27.03 27.08 893.18 Thousand
02 Jun, 2022 27.03 27.82 27.03 27.8 720.85 Thousand