ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2022 26.61 27.15 25.99 26.75 1.34 Million
03 Feb, 2022 27.33 27.94 26.68 26.8 800.13 Thousand
02 Feb, 2022 27.97 28.15 27.49 27.67 1.18 Million
01 Feb, 2022 27.72 28.3 27.33 27.99 1.16 Million
31 Jan, 2022 27.23 27.82 27.12 27.69 1.83 Million
28 Jan, 2022 26.94 27.87 26.64 27.62 951.83 Thousand
27 Jan, 2022 27.71 28.08 26.67 26.82 793.81 Thousand
26 Jan, 2022 28.45 28.95 27.44 27.69 818.33 Thousand
25 Jan, 2022 27.95 28.58 27.53 28.0 1.18 Million
24 Jan, 2022 27.84 28.63 27.21 28.48 1.58 Million