ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 May, 2022 26.02 26.48 25.72 26.33 638.55 Thousand
02 May, 2022 25.59 26.13 25.33 26.08 845.27 Thousand
29 Apr, 2022 25.87 26.23 25.38 25.61 805.33 Thousand
28 Apr, 2022 25.43 26.0 25.03 25.95 600.05 Thousand
27 Apr, 2022 25.16 25.5 24.92 25.05 797.78 Thousand
26 Apr, 2022 26.23 26.25 25.23 25.24 1.46 Million
25 Apr, 2022 26.11 26.62 26.0 26.49 671.07 Thousand
22 Apr, 2022 26.56 26.8 26.2 26.28 663.55 Thousand
21 Apr, 2022 27.43 27.8 26.49 26.66 880.6 Thousand
20 Apr, 2022 27.46 27.84 27.1 27.13 546.07 Thousand