ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2022 27.18 27.31 26.52 27.08 799.27 Thousand
31 May, 2022 27.33 27.72 26.51 27.02 1.73 Million
27 May, 2022 27.0 27.53 27.0 27.41 594.21 Thousand
26 May, 2022 27.0 27.35 26.87 26.98 745.78 Thousand
25 May, 2022 26.38 27.21 26.33 26.97 779.64 Thousand
24 May, 2022 26.97 27.04 25.93 26.54 705.19 Thousand
23 May, 2022 27.59 27.76 26.96 27.12 993.52 Thousand
20 May, 2022 27.92 27.92 26.46 27.31 869.25 Thousand
19 May, 2022 27.49 28.07 27.42 27.54 1.15 Million
18 May, 2022 27.33 28.13 26.75 27.56 1.8 Million