ADI Historical Data

ADI Page 10
Download
Date Close Price change Market cap Trading volume
Apr 4, 9 AM $ 4.38
-0.81%
$ 223.86 million $ 2.32 million
Apr 4, 8 AM $ 4.41
+0.02%
$ 225.69 million $ 2.28 million
Apr 4, 7 AM $ 4.41
-0.43%
$ 225.63 million $ 2.29 million
Apr 4, 6 AM $ 4.43
-0.09%
$ 226.68 million $ 2.2 million
Apr 4, 5 AM $ 4.44
-0.07%
$ 226.89 million $ 2.21 million
Apr 4, 4 AM $ 4.44
-0.11%
$ 227.06 million $ 2.23 million
Apr 4, 3 AM $ 4.44
-0.18%
$ 227.29 million $ 2.26 million
Apr 4, 2 AM $ 4.45
-0.01%
$ 227.7 million $ 2.21 million
Apr 4, 1 AM $ 4.45
-0.08%
$ 227.7 million $ 2.22 million
Apr 4, 12 AM $ 4.46
-0.11%
$ 227.89 million $ 2.17 million
Apr 3, 11 PM $ 4.46
-0.67%
$ 228.08 million $ 2.15 million
Apr 3, 10 PM $ 4.49
+0.07%
$ 229.62 million $ 2.12 million
Apr 3, 9 PM $ 4.49
-1.28%
$ 229.45 million $ 2.06 million
Apr 3, 8 PM $ 4.54
+0.14%
$ 232.42 million $ 1.91 million
Apr 3, 7 PM $ 4.54
+0.06%
$ 232.11 million $ 1.89 million
Apr 3, 6 PM $ 4.54
-0.05%
$ 232.05 million $ 1.85 million
Apr 3, 5 PM $ 4.54
+0.22%
$ 232.15 million $ 1.94 million
Apr 3, 4 PM $ 4.53
-0.21%
$ 231.66 million $ 1.95 million
Apr 3, 3 PM $ 4.54
+3.72%
$ 232.15 million $ 1.9 million
Apr 3, 2 PM $ 4.38
-0.21%
$ 223.82 million $ 1.6 million
Apr 3, 1 PM $ 4.39
+0.01%
$ 224.3 million $ 1.47 million
Apr 3, 12 PM $ 4.38
-1.04%
$ 224.27 million $ 1.39 million
Apr 3, 11 AM $ 4.43
-0.46%
$ 226.63 million $ 1.22 million
Apr 3, 10 AM $ 4.45
+0.18%
$ 227.68 million $ 1.19 million
Apr 3, 9 AM $ 4.44
+0.28%
$ 227.26 million $ 1.18 million
Apr 3, 8 AM $ 4.43
+0.31%
$ 226.63 million $ 1.14 million
Apr 3, 7 AM $ 4.42
+0.09%
$ 225.94 million $ 1.1 million
Apr 3, 6 AM $ 4.41
+0.33%
$ 225.74 million $ 1.07 million
Apr 3, 5 AM $ 4.4
+0.35%
$ 225 million $ 1.05 million
Apr 3, 4 AM $ 4.38
+0.11%
$ 224.21 million $ 1.01 million
Apr 3, 3 AM $ 4.38
+0.03%
$ 223.94 million $ 1 million
Apr 3, 2 AM $ 4.38
+0.00%
$ 223.87 million $ 999,689
Apr 3, 1 AM $ 4.38
+0.00%
$ 223.86 million $ 1 million
Apr 3, 12 AM $ 4.38
-0.09%
$ 223.85 million $ 1.06 million
Apr 2, 11 PM $ 4.38
+0.20%
$ 224.02 million $ 1.05 million
Apr 2, 10 PM $ 4.37
-0.01%
$ 223.58 million $ 1.02 million
Apr 2, 9 PM $ 4.37
+0.11%
$ 223.61 million $ 1.05 million
Apr 2, 8 PM $ 4.37
+0.36%
$ 223.36 million $ 1.03 million
Apr 2, 7 PM $ 4.35
-0.05%
$ 222.56 million $ 1.05 million
Apr 2, 6 PM $ 4.35
+0.10%
$ 222.66 million $ 1.03 million
Apr 2, 5 PM $ 4.35
+0.36%
$ 222.44 million $ 960,133
Apr 2, 4 PM $ 4.33
+0.78%
$ 221.64 million $ 929,074
Apr 2, 3 PM $ 4.3
+0.28%
$ 219.92 million $ 815,887
Apr 2, 2 PM $ 4.29
-0.16%
$ 219.3 million $ 781,541
Apr 2, 1 PM $ 4.29
+0.66%
$ 219.66 million $ 773,665
Apr 2, 12 PM $ 4.27
-0.40%
$ 218.23 million $ 743,549
Apr 2, 11 AM $ 4.28
-0.59%
$ 219.11 million $ 656,204
Apr 2, 10 AM $ 4.31
+0.09%
$ 220.41 million $ 674,983
Apr 2, 9 AM $ 4.31
-0.28%
$ 220.21 million $ 691,488
Apr 2, 8 AM $ 4.32
+0.01%
$ 220.83 million $ 695,947