ADEIA CORP (ADEA) Historical Stock Data

10.73 ↓0.18 (-1.65%)
As of December 7, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ADEA is up 0.47% a day on average. There have been 14 days where ADEIA CORP closed green and 16 days where ADEA closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0610.8610.91↑$0.05 (0.46%)10.8611.26439.52K
2022-12-0510.9510.87↓$0.08 (-0.73%)10.7311.04736.68K
2022-12-0210.3710.82↑$0.45 (4.34%)10.3610.94564.63K
2022-12-0110.9510.58↓$0.37 (-3.38%)10.1211.51667.43K
2022-11-3010.5611.05↑$0.49 (4.64%)10.4811.08811.15K
2022-11-2910.2610.48↑$0.22 (2.14%)10.2610.64438.86K
2022-11-2810.1210.35↑$0.23 (2.27%)10.1110.46388.67K
2022-11-2510.2210.26↑$0.04 (0.39%)10.1510.34155.90K
2022-11-2310.0310.27↑$0.24 (2.39%)10.0110.40294.48K
2022-11-229.7110.10↑$0.39 (4.02%)9.6910.13374.27K
2022-11-219.889.71↓$0.17 (-1.72%)9.539.97305.81K
2022-11-1810.019.88↓$0.13 (-1.30%)9.8310.32394.51K
2022-11-179.909.83↓$0.07 (-0.71%)9.7910.31378.26K
2022-11-1610.1610.04↓$0.12 (-1.18%)9.8510.17472.16K
2022-11-1510.5210.28↓$0.24 (-2.28%)10.2210.66458.51K
2022-11-1410.0110.50↑$0.49 (4.90%)9.8211.03708.20K
2022-11-1110.3210.20↓$0.12 (-1.16%)10.1510.66833.16K
2022-11-1010.7710.23↓$0.54 (-5.01%)9.5710.771.03M
2022-11-0911.1411.17↑$0.03 (0.27%)10.9911.43522.27K
2022-11-0811.1311.12↓$0.01 (-0.09%)10.8411.44527.92K
2022-11-0711.1311.23↑$0.10 (0.90%)11.0311.39710.48K
2022-11-0411.4711.14↓$0.33 (-2.88%)10.9611.560.94M
2022-11-0311.4011.37↓$0.03 (-0.26%)10.8211.43481.80K
2022-11-0211.3311.60↑$0.27 (2.38%)11.3211.85611.64K
2022-11-0111.2911.53↑$0.24 (2.13%)11.0211.65570.07K
2022-10-3110.4611.18↑$0.72 (6.88%)10.4311.360.93M
2022-10-2810.6710.46↓$0.21 (-1.97%)10.3310.81898.33K
2022-10-2710.7710.74↓$0.03 (-0.28%)10.6711.10583.26K
2022-10-2610.7010.66↓$0.04 (-0.37%)10.5010.98809.95K
2022-10-2510.8010.71↓$0.09 (-0.83%)10.6611.13567.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$ADEA great sale!!!! Buy buy buy

0 Like Report