ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2022 27.82 27.94 26.92 26.94 1.12 Million
17 Feb, 2022 28.1 28.51 27.78 27.99 717 Thousand
16 Feb, 2022 28.18 28.71 27.95 28.59 705.76 Thousand
15 Feb, 2022 27.06 28.2 27.06 28.15 1.06 Million
14 Feb, 2022 27.17 27.53 26.84 26.97 1.08 Million
11 Feb, 2022 27.25 27.69 26.9 27.15 1.26 Million
10 Feb, 2022 26.97 27.6 26.97 27.17 1.58 Million
09 Feb, 2022 27.56 27.84 27.36 27.56 625 Thousand
08 Feb, 2022 27.1 27.49 27.05 27.33 660.93 Thousand
07 Feb, 2022 26.8 27.49 26.8 27.1 838.58 Thousand