ADI Historical Data

ADI Page 11
Download
Date Close Price change Market cap Trading volume
Aug 2, 10 AM $7.03
+0.01%
$880.61 million $4.82 million
Aug 2, 9 AM $7.03
+0.03%
$880.99 million $4.82 million
Aug 2, 8 AM $7.03
+0.08%
$880.99 million $4.96 million
Aug 2, 7 AM $7.02
-0.01%
$880.31 million $4.98 million
Aug 2, 6 AM $7.03
+0.02%
$880.58 million $4.98 million
Aug 2, 5 AM $7.03
+0.07%
$880.81 million $4.93 million
Aug 2, 4 AM $7.03
+0.05%
$880.76 million $4.92 million
Aug 2, 3 AM $7.03
+0.00%
$880.82 million $4.92 million
Aug 2, 2 AM $7.03
+0.19%
$880.82 million $4.9 million
Aug 2, 1 AM $7.01
-0.18%
$879.13 million $4.96 million
Aug 2, 12 AM $7.03
+0.04%
$880.75 million $4.93 million
Aug 1, 11 PM $7.03
+0.10%
$880.81 million $4.88 million
Aug 1, 10 PM $7.03
+0.08%
$880.69 million $4.83 million
Aug 1, 9 PM $7.02
-0.08%
$880.04 million $4.9 million
Aug 1, 8 PM $7.03
-0.01%
$880.73 million $4.88 million
Aug 1, 7 PM $7.03
+0.09%
$881.02 million $4.86 million
Aug 1, 6 PM $7.02
+0.03%
$880.24 million $4.82 million
Aug 1, 5 PM $7.02
+0.03%
$880.02 million $4.86 million
Aug 1, 4 PM $7.02
+0.26%
$879.74 million $4.87 million
Aug 1, 3 PM $7
-0.10%
$877.43 million $4.82 million
Aug 1, 2 PM $7.01
+0.01%
$878.88 million $4.84 million
Aug 1, 1 PM $7.01
-0.02%
$878.86 million $4.98 million
Aug 1, 12 PM $7.01
+0.01%
$879.07 million $4.96 million
Aug 1, 11 AM $7.01
+0.02%
$878.88 million $4.86 million
Aug 1, 10 AM $7.01
+0.06%
$878.69 million $4.78 million
Aug 1, 9 AM $7.01
-0.32%
$878.14 million $4.89 million
Aug 1, 8 AM $7.03
+0.13%
$881.22 million $4.74 million
Aug 1, 7 AM $7.02
-0.02%
$880.06 million $4.74 million
Aug 1, 6 AM $7.03
-0.10%
$880.51 million $4.8 million
Aug 1, 5 AM $7.03
+0.00%
$881.4 million $4.87 million
Aug 1, 4 AM $7.03
+0.05%
$881.71 million $4.86 million
Aug 1, 3 AM $7.03
+0.15%
$881.68 million $4.91 million
Aug 1, 2 AM $7.03
-0.06%
$880.53 million $4.93 million
Aug 1, 1 AM $7.03
+0.04%
$881.49 million $4.92 million
Aug 1, 12 AM $7.03
+0.05%
$881.54 million $4.92 million
Jul 31, 11 PM $7.03
+0.00%
$881.37 million $5 million
Jul 31, 10 PM $7.03
+0.05%
$881.38 million $4.96 million
Jul 31, 9 PM $7.03
-0.02%
$881.24 million $4.91 million
Jul 31, 8 PM $7.03
+0.04%
$881.63 million $4.93 million
Jul 31, 7 PM $7.03
-0.02%
$881.02 million $4.94 million
Jul 31, 6 PM $7.03
-0.01%
$881.23 million $4.98 million
Jul 31, 5 PM $7.03
+0.01%
$881.52 million $4.95 million
Jul 31, 4 PM $7.03
+0.08%
$881.42 million $4.96 million
Jul 31, 3 PM $7.03
+0.00%
$880.84 million $4.97 million
Jul 31, 2 PM $7.03
-0.02%
$880.81 million $4.95 million
Jul 31, 1 PM $7.03
+0.05%
$881.27 million $4.89 million
Jul 31, 12 PM $7.03
-0.02%
$881.22 million $4.91 million
Jul 31, 11 AM $7.04
+0.07%
$881.85 million $4.98 million
Jul 31, 10 AM $7.03
-0.01%
$881.7 million $5.37 million
Jul 31, 9 AM $7.04
+0.05%
$882 million $5.39 million