ADEA History

Date Range

Symbol Id	History Date	Exchange Id	Seq Num	Open Price	High Price	Low Price	Close Price	Volume	Sector Code	Industry Code
Page size: Page 1 of 35. Rows 1 to 12 of 410.
ADEA	5/20/2024	NGSM	118842	11.5800	11.6350	11.4400	11.4700	239,657	6	332
ADEA	5/17/2024	NGSM	118842	11.6300	11.7100	11.4800	11.6300	392,298	6	332
ADEA	5/16/2024	NGSM	118842	11.5700	11.6400	11.4750	11.5800	316,199	6	332
ADEA	5/15/2024	NGSM	118842	11.4200	11.6400	11.3500	11.6100	418,133	6	332
ADEA	5/14/2024	NGSM	118842	11.3700	11.3700	11.1900	11.3100	346,075	6	332
ADEA	5/13/2024	NGSM	118842	11.3800	11.3819	11.1100	11.1300	367,369	6	332
ADEA	5/10/2024	NGSM	118842	11.2300	11.2850	11.0400	11.2500	465,964	6	332
ADEA	5/9/2024	NGSM	118842	11.1200	11.2750	11.0200	11.2300	528,359	6	332
ADEA	5/8/2024	NGSM	118842	10.8900	11.2100	10.6400	11.1900	724,199	6	332
ADEA	5/7/2024	NGSM	118842	10.5000	11.1750	10.3100	11.0300	981,829	6	332
ADEA	5/6/2024	NGSM	118842	10.0200	10.0850	9.9200	9.9900	459,030	6	332
ADEA	5/3/2024	NGSM	118842	10.2500	10.2500	9.9000	9.9300	453,707	6	332