TipRanks
Go Ultimate55% OFF

Adeia (8OZ) Historical Prices

DE:8OZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.0020.0018.5019.1019.10-4.50%23.15
Oct 29, 202620.0020.2019.9020.0020.00-0.99%00.00
Oct 28, 202620.2020.2019.9020.2020.20+0.00%00.00
Oct 27, 202619.4020.4019.4020.2020.20+5.76%00.00
Oct 26, 202619.1019.6018.9019.1019.10+2.14%00.00
Oct 23, 202618.7018.7018.7018.7018.70-5.08%00.00
Oct 22, 202619.7019.7019.7019.7019.70+4.23%00.00
Oct 21, 202618.9018.9018.9018.9018.90+2.16%00.00
Oct 20, 202618.5018.5018.5018.5018.50-1.07%00.00
Oct 19, 202618.1018.8018.1018.7018.70-2.60%00.00
Oct 16, 202619.2019.2019.2019.2019.20+2.67%00.00
Oct 15, 202618.7018.7018.7018.7018.70-9.22%00.00
Oct 14, 202620.6020.6020.6020.6020.60-0.96%00.00
Oct 13, 202620.8020.8020.8020.8020.80+0.97%00.00
Oct 12, 202620.8021.0020.6020.6020.60-4.63%404.58
Oct 09, 202621.6021.6021.6021.6021.60+0.93%00.00
Oct 08, 202621.4021.4021.4021.4021.40-0.93%00.00
Oct 07, 202621.8021.8021.2021.6021.60-0.92%00.00
Oct 06, 202623.2023.2021.8021.8021.80-5.22%00.00
Oct 05, 202623.0023.0023.0023.0023.00+0.00%00.00
Oct 02, 202623.0023.0023.0023.0023.00+2.68%00.00
Oct 01, 202622.6022.8022.0022.4022.40+1.82%00.00
Sep 30, 202622.0022.0022.0022.0022.00+0.00%00.00
Sep 29, 202622.0022.0022.0022.0022.00-0.90%00.00
Sep 28, 202622.2022.2022.2022.2022.20+0.00%00.00
Sep 25, 202622.2022.2022.2022.2022.20+0.00%00.00
Sep 24, 202622.2022.2022.2022.2022.20+0.00%00.00
Sep 23, 202622.2022.2022.2022.2022.20+0.00%00.00
Sep 22, 202622.2022.2022.2022.2022.20+1.83%00.00
Sep 21, 202621.8021.8021.8021.8021.80+0.00%00.00
Sep 18, 202621.8021.8021.8021.8021.80+0.00%00.00
Sep 17, 202621.8021.8021.8021.8021.80+1.87%00.00
Sep 16, 202621.4021.4021.4021.4021.40+0.00%00.00
Sep 15, 202621.2021.6021.2021.4021.40-6.14%00.00
Sep 14, 202622.8022.8022.8022.8022.80+6.54%00.00
Sep 11, 202621.4021.4021.4021.4021.40+0.00%00.00
Sep 10, 202621.4021.4021.4021.4021.40+0.00%00.00
Sep 09, 202621.4021.4021.4021.4021.40+0.00%00.00
Sep 08, 202621.4021.4021.4021.4021.40-5.31%00.00
Sep 07, 202622.6022.6022.6022.6022.60+3.67%00.00
Sep 04, 202621.8021.8021.8021.8021.80+0.00%00.00
Sep 03, 202621.2021.8021.2021.8021.80+3.81%00.00
Sep 02, 202621.0021.0021.0021.0021.00-2.78%00.00
Sep 01, 202621.6021.6021.6021.6021.60+0.00%00.00
Aug 31, 202622.0022.2021.4021.6021.60-3.57%00.00
Aug 28, 202622.4022.4022.4022.4022.40-0.88%00.00
Aug 27, 202622.6022.6022.6022.6022.60-2.59%00.00
Aug 26, 202623.2023.2023.2023.2023.20+0.87%00.00
Aug 25, 202622.4023.0022.4023.0023.00+2.68%00.00
Aug 24, 202622.4022.6022.0022.4022.40-2.43%00.00