ADI Historical Data

ADI Page 11
Download
Date Close Price change Market cap Trading volume
10:48 AM $ 4.25
+0.00%
$ 532.3 million $ 4.96 million
10:47 AM $ 4.25
+0.00%
$ 532.3 million $ 4.96 million
10:46 AM $ 4.25
+0.00%
$ 532.3 million $ 4.96 million
10:45 AM $ 4.25
+0.01%
$ 532.3 million $ 4.96 million
10:44 AM $ 4.25
+0.02%
$ 532.29 million $ 4.96 million
10:43 AM $ 4.24
+0.00%
$ 532.29 million $ 4.99 million
10:42 AM $ 4.24
+0.00%
$ 532.29 million $ 4.99 million
10:41 AM $ 4.24
+0.00%
$ 532.29 million $ 4.99 million
10:40 AM $ 4.24
+0.00%
$ 532.29 million $ 5 million
10:39 AM $ 4.24
+0.00%
$ 531.94 million $ 5 million
10:38 AM $ 4.24
+0.00%
$ 531.94 million $ 5 million
10:37 AM $ 4.24
+0.00%
$ 531.94 million $ 5.01 million
10:36 AM $ 4.24
+0.00%
$ 531.94 million $ 5.01 million
10:35 AM $ 4.24
+0.00%
$ 531.94 million $ 5.01 million
10:34 AM $ 4.24
+0.00%
$ 531.85 million $ 5.01 million
10:33 AM $ 4.24
+0.00%
$ 531.85 million $ 5.01 million
10:32 AM $ 4.24
+0.00%
$ 531.85 million $ 5.02 million
10:31 AM $ 4.25
+0.02%
$ 531.85 million $ 5.04 million
10:30 AM $ 4.24
+0.00%
$ 531.85 million $ 5.04 million
10:29 AM $ 4.24
+0.00%
$ 531.98 million $ 5.05 million
10:28 AM $ 4.24
+0.00%
$ 531.98 million $ 5.09 million
10:27 AM $ 4.24
+0.00%
$ 531.98 million $ 5.1 million
10:26 AM $ 4.24
+0.00%
$ 531.98 million $ 5.1 million
10:25 AM $ 4.24
+0.00%
$ 531.98 million $ 5.11 million
10:24 AM $ 4.24
+0.01%
$ 531.96 million $ 5.11 million
10:23 AM $ 4.24
+0.00%
$ 531.96 million $ 5.12 million
10:22 AM $ 4.24
+0.00%
$ 531.96 million $ 5.12 million
10:21 AM $ 4.24
-0.01%
$ 531.96 million $ 5.12 million
10:20 AM $ 4.24
+0.00%
$ 531.96 million $ 5.13 million
10:19 AM $ 4.24
+0.00%
$ 531.92 million $ 5.17 million
10:18 AM $ 4.24
+0.00%
$ 531.92 million $ 5.17 million
10:17 AM $ 4.24
+0.00%
$ 531.92 million $ 5.18 million
10:16 AM $ 4.24
-0.01%
$ 531.92 million $ 5.18 million
10:15 AM $ 4.24
+0.00%
$ 531.92 million $ 5.2 million
10:14 AM $ 4.24
+0.00%
$ 531.9 million $ 5.22 million
10:13 AM $ 4.24
+0.00%
$ 531.9 million $ 5.25 million
10:12 AM $ 4.24
+0.00%
$ 531.9 million $ 5.25 million
10:11 AM $ 4.24
+0.00%
$ 531.9 million $ 5.25 million
10:10 AM $ 4.24
+0.01%
$ 531.9 million $ 5.26 million
10:09 AM $ 4.24
-0.03%
$ 531.65 million $ 5.27 million
10:08 AM $ 4.24
+0.00%
$ 531.65 million $ 5.24 million
10:07 AM $ 4.24
+0.01%
$ 531.65 million $ 5.25 million
10:06 AM $ 4.24
+0.00%
$ 531.65 million $ 5.25 million
10:05 AM $ 4.24
+0.01%
$ 531.65 million $ 5.25 million
10:04 AM $ 4.24
+0.00%
$ 531.72 million $ 5.25 million
10:03 AM $ 4.24
+0.00%
$ 531.72 million $ 5.28 million
10:02 AM $ 4.24
+0.00%
$ 531.72 million $ 5.29 million
10:01 AM $ 4.24
+0.00%
$ 531.72 million $ 5.29 million
10:00 AM $ 4.24
+0.00%
$ 531.72 million $ 5.3 million
9:59 AM $ 4.24
+0.00%
$ 531.7 million $ 5.3 million