ADI Historical Data

ADI Page 11
Download
Date Close Price change Market cap Trading volume
Jun 1, 10 PM $ 3.79
-0.14%
$ 394.41 million $ 2.82 million
Jun 1, 9 PM $ 3.8
-0.04%
$ 395.11 million $ 3.2 million
Jun 1, 8 PM $ 3.8
+0.05%
$ 395.21 million $ 3.2 million
Jun 1, 7 PM $ 3.8
+0.04%
$ 395.03 million $ 3.2 million
Jun 1, 6 PM $ 3.8
-0.03%
$ 394.85 million $ 3.2 million
Jun 1, 5 PM $ 3.8
+0.06%
$ 394.94 million $ 3.24 million
Jun 1, 4 PM $ 3.79
+0.02%
$ 394.68 million $ 3.24 million
Jun 1, 3 PM $ 3.79
+5.22%
$ 394.62 million $ 3.35 million
Jun 1, 2 PM $ 3.6
+0.07%
$ 375.04 million $ 2.79 million
Jun 1, 1 PM $ 3.6
+0.02%
$ 374.77 million $ 2.79 million
Jun 1, 12 PM $ 3.6
-0.03%
$ 374.71 million $ 2.79 million
Jun 1, 11 AM $ 3.6
-0.03%
$ 374.79 million $ 2.8 million
Jun 1, 10 AM $ 3.6
+0.31%
$ 374.91 million $ 2.79 million
Jun 1, 9 AM $ 3.59
-0.10%
$ 373.74 million $ 2.64 million
Jun 1, 8 AM $ 3.6
-0.37%
$ 374.11 million $ 2.76 million
Jun 1, 7 AM $ 3.61
-0.32%
$ 375.5 million $ 3.11 million
Jun 1, 6 AM $ 3.62
+0.09%
$ 376.71 million $ 2.91 million
Jun 1, 5 AM $ 3.62
-1.32%
$ 376.38 million $ 3.09 million
Jun 1, 4 AM $ 3.67
+0.53%
$ 381.4 million $ 2.71 million
Jun 1, 3 AM $ 3.65
+0.00%
$ 379.37 million $ 2.63 million
Jun 1, 2 AM $ 3.65
-0.22%
$ 379.35 million $ 2.58 million
Jun 1, 1 AM $ 3.65
-0.09%
$ 380.18 million $ 2.61 million
Jun 1, 12 AM $ 3.66
-0.13%
$ 380.52 million $ 2.58 million
May 31, 11 PM $ 3.66
+0.03%
$ 381.05 million $ 2.54 million
May 31, 10 PM $ 3.66
+0.08%
$ 380.94 million $ 2.55 million
May 31, 9 PM $ 3.66
-0.18%
$ 380.74 million $ 2.81 million
May 31, 8 PM $ 3.67
-0.03%
$ 381.46 million $ 3.02 million
May 31, 7 PM $ 3.67
-0.09%
$ 381.4 million $ 2.97 million
May 31, 6 PM $ 3.67
-0.01%
$ 381.76 million $ 3.01 million
May 31, 5 PM $ 3.67
-0.13%
$ 381.78 million $ 2.97 million
May 31, 4 PM $ 3.67
-1.40%
$ 382.28 million $ 2.97 million
May 31, 3 PM $ 3.73
-0.02%
$ 387.69 million $ 2.79 million
May 31, 2 PM $ 3.73
-0.20%
$ 387.73 million $ 2.84 million
May 31, 1 PM $ 3.73
+0.03%
$ 388.5 million $ 2.83 million
May 31, 12 PM $ 3.73
-0.01%
$ 388.41 million $ 2.83 million
May 31, 11 AM $ 3.73
+0.01%
$ 388.45 million $ 2.83 million
May 31, 10 AM $ 3.73
-0.14%
$ 388.41 million $ 2.84 million
May 31, 9 AM $ 3.74
-0.85%
$ 388.96 million $ 3.03 million
May 31, 8 AM $ 3.77
-0.28%
$ 392.35 million $ 2.91 million
May 31, 7 AM $ 3.78
+0.03%
$ 393.43 million $ 2.53 million
May 31, 6 AM $ 3.78
+0.02%
$ 393.28 million $ 2.93 million
May 31, 5 AM $ 3.78
+0.02%
$ 393.14 million $ 2.78 million
May 31, 4 AM $ 3.78
-0.07%
$ 393.06 million $ 2.75 million
May 31, 3 AM $ 3.78
+0.02%
$ 393.37 million $ 2.78 million
May 31, 2 AM $ 3.78
+0.05%
$ 393.28 million $ 2.79 million
May 31, 1 AM $ 3.78
+0.02%
$ 393.1 million $ 2.76 million
May 31, 12 AM $ 3.78
+0.06%
$ 393.02 million $ 2.8 million
May 30, 11 PM $ 3.77
-0.05%
$ 392.71 million $ 2.8 million
May 30, 10 PM $ 3.78
-0.07%
$ 392.91 million $ 2.79 million
May 30, 9 PM $ 3.78
-0.05%
$ 393.22 million $ 2.13 million