ADI Historical Data

ADI Page 11
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 AM $ 4.32
+0.01%
$ 220.83 million $ 695,947
Apr 2, 7 AM $ 4.32
+0.43%
$ 220.82 million $ 699,569
Apr 2, 6 AM $ 4.3
+0.09%
$ 343.88 million $ 674,084
Apr 2, 5 AM $ 4.29
+0.09%
$ 343.55 million $ 665,429
Apr 2, 4 AM $ 4.29
-0.04%
$ 343.23 million $ 678,409
Apr 2, 3 AM $ 4.29
+0.06%
$ 343.38 million $ 626,519
Apr 2, 2 AM $ 4.29
+0.31%
$ 343.19 million $ 632,266
Apr 2, 1 AM $ 4.28
-0.29%
$ 342.14 million $ 685,292
Apr 2, 12 AM $ 4.29
+0.03%
$ 343.13 million $ 621,401
Apr 1, 11 PM $ 4.29
+0.12%
$ 343.02 million $ 623,086
Apr 1, 10 PM $ 4.28
+0.53%
$ 342.61 million $ 612,460
Apr 1, 9 PM $ 4.26
-0.70%
$ 340.8 million $ 672,651
Apr 1, 8 PM $ 4.29
+0.17%
$ 343.19 million $ 701,901
Apr 1, 7 PM $ 4.28
+0.75%
$ 342.6 million $ 730,037
Apr 1, 6 PM $ 4.25
-0.35%
$ 340.07 million $ 709,237
Apr 1, 5 PM $ 4.27
+0.28%
$ 341.26 million $ 713,979
Apr 1, 4 PM $ 4.25
+0.05%
$ 340.31 million $ 760,079
Apr 1, 3 PM $ 4.25
-0.15%
$ 340.15 million $ 840,744
Apr 1, 2 PM $ 4.26
+0.27%
$ 340.66 million $ 872,936
Apr 1, 1 PM $ 4.25
+0.09%
$ 339.73 million $ 836,043
Apr 1, 12 PM $ 4.24
-0.02%
$ 339.44 million $ 842,660
Apr 1, 11 AM $ 4.24
+0.41%
$ 339.52 million $ 879,067
Apr 1, 10 AM $ 4.23
+0.51%
$ 338.11 million $ 1.06 million
Apr 1, 9 AM $ 4.2
+0.17%
$ 336.39 million $ 1.03 million
Apr 1, 8 AM $ 4.2
+0.02%
$ 335.82 million $ 1.03 million
Apr 1, 7 AM $ 4.2
-0.03%
$ 335.75 million $ 1.03 million
Apr 1, 6 AM $ 4.2
-0.22%
$ 335.85 million $ 1.02 million
Apr 1, 5 AM $ 4.21
+0.30%
$ 336.58 million $ 1.01 million
Apr 1, 4 AM $ 4.19
-0.12%
$ 335.57 million $ 988,669
Apr 1, 3 AM $ 4.2
+0.21%
$ 335.97 million $ 987,039
Apr 1, 2 AM $ 4.19
-0.05%
$ 335.28 million $ 978,689
Apr 1, 1 AM $ 4.19
+0.31%
$ 335.43 million $ 973,431
Apr 1, 12 AM $ 4.18
+0.01%
$ 334.39 million $ 983,283
Mar 31, 11 PM $ 4.18
+0.11%
$ 334.37 million $ 983,590
Mar 31, 10 PM $ 4.18
+0.04%
$ 334 million $ 944,774
Mar 31, 9 PM $ 4.17
-0.19%
$ 333.88 million $ 926,033
Mar 31, 8 PM $ 4.18
+0.12%
$ 334.52 million $ 869,371
Mar 31, 7 PM $ 4.18
+0.38%
$ 334.12 million $ 836,010
Mar 31, 6 PM $ 4.16
+0.43%
$ 332.86 million $ 861,184
Mar 31, 5 PM $ 4.14
+0.78%
$ 331.43 million $ 862,397
Mar 31, 4 PM $ 4.11
+0.87%
$ 328.88 million $ 769,526
Mar 31, 3 PM $ 4.08
+0.08%
$ 326.05 million $ 683,468
Mar 31, 2 PM $ 4.07
-0.24%
$ 325.8 million $ 688,207
Mar 31, 1 PM $ 4.08
+0.17%
$ 326.57 million $ 689,214
Mar 31, 12 PM $ 4.08
+0.08%
$ 326.01 million $ 685,175
Mar 31, 11 AM $ 4.07
+0.15%
$ 325.77 million $ 666,250
Mar 31, 10 AM $ 4.07
+0.10%
$ 325.29 million $ 452,054
Mar 31, 9 AM $ 4.06
+0.02%
$ 324.96 million $ 459,497
Mar 31, 8 AM $ 4.06
-0.02%
$ 324.9 million $ 451,689
Mar 31, 7 AM $ 4.06
+0.27%
$ 324.98 million $ 444,094