ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2022 28.68 28.79 28.2 28.45 834.42 Thousand
01 Apr, 2022 28.56 28.77 28.31 28.71 958.29 Thousand
31 Mar, 2022 28.46 28.69 28.17 28.43 962.17 Thousand
30 Mar, 2022 28.74 29.13 28.21 28.53 782.98 Thousand
29 Mar, 2022 28.63 29.2 28.4 28.95 1.46 Million
28 Mar, 2022 28.02 28.35 27.94 28.22 1.1 Million
25 Mar, 2022 28.3 28.58 27.97 28.12 858.67 Thousand
24 Mar, 2022 27.92 28.21 27.53 28.18 790.99 Thousand
23 Mar, 2022 28.43 28.45 27.59 27.74 1.05 Million
22 Mar, 2022 28.69 29.1 28.53 28.59 1.53 Million