ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2022 27.21 27.46 26.41 26.49 939.79 Thousand
04 Mar, 2022 27.43 27.72 27.07 27.2 862.75 Thousand
03 Mar, 2022 28.26 28.28 27.38 27.67 1 Million
02 Mar, 2022 27.25 28.35 27.07 28.23 1.6 Million
01 Mar, 2022 28.02 28.54 27.43 27.58 2.34 Million
28 Feb, 2022 27.72 28.72 27.72 28.43 1.61 Million
25 Feb, 2022 26.67 28.08 26.66 28.07 2.39 Million
24 Feb, 2022 26.26 26.97 25.8 26.61 3.55 Million
23 Feb, 2022 27.46 28.3 26.52 26.82 1.6 Million
22 Feb, 2022 26.77 27.69 26.62 27.18 990.55 Thousand