ADI Historical Data

ADI Page 12
Download
Date Close Price change Market cap Trading volume
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
May 30, 8 PM $ 3.78
+0.01%
$ 393.37 million $ 1.95 million
May 30, 7 PM $ 3.78
+0.06%
$ 393.35 million $ 2.32 million
May 30, 6 PM $ 3.78
+0.01%
$ 393.13 million $ 2.31 million
May 30, 5 PM $ 3.78
-0.04%
$ 393.09 million $ 2.34 million
May 30, 4 PM $ 3.78
-0.01%
$ 393.16 million $ 2.3 million
May 30, 3 PM $ 3.78
+0.04%
$ 393.31 million $ 2.29 million
May 30, 2 PM $ 3.78
-0.24%
$ 393.17 million $ 2.33 million
May 30, 1 PM $ 3.79
-0.01%
$ 394.07 million $ 2.32 million
May 30, 12 PM $ 3.79
+0.05%
$ 394.12 million $ 2.33 million
May 30, 11 AM $ 3.79
-0.05%
$ 393.91 million $ 2.33 million
May 30, 10 AM $ 3.79
+0.05%
$ 394.11 million $ 2.33 million
May 30, 9 AM $ 3.79
+0.02%
$ 394.03 million $ 2.1 million
May 30, 8 AM $ 3.79
-0.06%
$ 393.83 million $ 2.11 million
May 30, 7 AM $ 3.79
+0.18%
$ 394.02 million $ 2.11 million
May 30, 6 AM $ 3.78
-0.08%
$ 393.21 million $ 2.41 million
May 30, 5 AM $ 3.78
-0.07%
$ 393.41 million $ 2.64 million
May 30, 4 AM $ 3.78
+0.05%
$ 393.71 million $ 2.68 million
May 30, 3 AM $ 3.78
-0.02%
$ 393.51 million $ 2.64 million
May 30, 2 AM $ 3.78
-0.04%
$ 393.58 million $ 2.63 million
May 30, 1 AM $ 3.78
-0.08%
$ 393.73 million $ 2.61 million
May 30, 12 AM $ 3.79
-0.06%
$ 394.05 million $ 2.64 million
May 29, 11 PM $ 3.79
+0.05%
$ 394.27 million $ 2.64 million
May 29, 10 PM $ 3.79
-0.18%
$ 393.98 million $ 2.61 million
May 29, 9 PM $ 3.79
+0.05%
$ 394.7 million $ 2.66 million
May 29, 8 PM $ 3.79
+0.00%
$ 394.49 million $ 2.63 million
May 29, 7 PM $ 3.79
+0.06%
$ 394.47 million $ 2.35 million
May 29, 6 PM $ 3.79
-0.05%
$ 394.32 million $ 2.54 million
May 29, 5 PM $ 3.79
+0.12%
$ 394.53 million $ 2.54 million
May 29, 4 PM $ 3.79
-0.07%
$ 394.07 million $ 2.54 million
May 29, 3 PM $ 3.79
-0.16%
$ 394.35 million $ 2.51 million
May 29, 2 PM $ 3.8
-0.07%
$ 394.98 million $ 2.52 million
May 29, 1 PM $ 3.8
+0.05%
$ 395.26 million $ 2.92 million
May 29, 12 PM $ 3.8
+0.00%
$ 395.07 million $ 2.91 million
May 29, 11 AM $ 3.8
-0.01%
$ 395.07 million $ 2.9 million
May 29, 10 AM $ 3.8
+0.04%
$ 395.17 million $ 2.9 million
May 29, 9 AM $ 3.8
+0.04%
$ 395.01 million $ 2.9 million
May 29, 8 AM $ 3.8
-0.08%
$ 395.02 million $ 2.85 million
May 29, 7 AM $ 3.8
-0.01%
$ 395.34 million $ 2.88 million
May 29, 6 AM $ 3.8
-0.02%
$ 395.38 million $ 2.19 million
May 29, 5 AM $ 3.8
+0.06%
$ 395.33 million $ 1.94 million
May 29, 4 AM $ 3.8
-0.08%
$ 395.1 million $ 1.92 million
May 29, 3 AM $ 3.8
+0.01%
$ 395.42 million $ 1.96 million
May 29, 2 AM $ 3.8
+0.15%
$ 395.38 million $ 1.98 million
May 29, 1 AM $ 3.79
-0.06%
$ 394.79 million $ 2.01 million
May 29, 12 AM $ 3.8
+0.07%
$ 394.99 million $ 2 million
May 28, 11 PM $ 3.79
-0.13%
$ 394.7 million $ 2.09 million
May 28, 10 PM $ 3.8
-0.03%
$ 395.19 million $ 2.1 million
May 28, 9 PM $ 3.8
+0.04%
$ 395.35 million $ 2.11 million