ADI Historical Data

ADI Page 13
Download
Date Close Price change Market cap Trading volume
May 28, 9 PM $ 3.8
+0.04%
$ 395.35 million $ 2.11 million
May 28, 8 PM $ 3.8
+0.02%
$ 395.22 million $ 2.13 million
May 28, 7 PM $ 3.8
+0.16%
$ 395.15 million $ 2.04 million
May 28, 6 PM $ 3.79
+0.00%
$ 394.54 million $ 1.9 million
May 28, 5 PM $ 3.79
-0.08%
$ 394.55 million $ 1.92 million
May 28, 4 PM $ 3.8
-0.03%
$ 394.86 million $ 2.55 million
May 28, 3 PM $ 3.8
-0.04%
$ 395 million $ 2.53 million
May 28, 2 PM $ 3.8
+0.23%
$ 395.18 million $ 2.8 million
May 28, 1 PM $ 3.79
-0.09%
$ 394.28 million $ 2.38 million
May 28, 12 PM $ 3.79
-0.01%
$ 394.65 million $ 2.42 million
May 28, 11 AM $ 3.79
+0.08%
$ 394.68 million $ 2.44 million
May 28, 10 AM $ 3.79
+0.02%
$ 394.38 million $ 2.41 million
May 28, 9 AM $ 3.79
-0.05%
$ 394.28 million $ 2.42 million
May 28, 8 AM $ 3.79
+0.06%
$ 394.5 million $ 2.47 million
May 28, 7 AM $ 3.79
+0.05%
$ 394.3 million $ 2.45 million
May 28, 6 AM $ 3.79
-0.06%
$ 394.08 million $ 2.45 million
May 28, 5 AM $ 3.79
-0.07%
$ 394.31 million $ 2.44 million
May 28, 4 AM $ 3.79
+0.07%
$ 394.59 million $ 2.43 million
May 28, 3 AM $ 3.79
-0.20%
$ 394.39 million $ 2.46 million
May 28, 2 AM $ 3.8
+0.11%
$ 395.19 million $ 2.44 million
May 28, 1 AM $ 3.79
-0.01%
$ 394.71 million $ 2.43 million
May 28, 12 AM $ 3.79
-0.62%
$ 394.76 million $ 2.39 million
May 27, 11 PM $ 3.82
-0.04%
$ 397.17 million $ 2.36 million
May 27, 10 PM $ 3.82
+0.00%
$ 397.32 million $ 2.36 million
May 27, 9 PM $ 3.82
-0.15%
$ 397.29 million $ 2.34 million
May 27, 8 PM $ 3.82
-0.08%
$ 397.91 million $ 2.32 million
May 27, 7 PM $ 3.83
+0.02%
$ 398.23 million $ 2.3 million
May 27, 6 PM $ 3.83
+0.07%
$ 398.16 million $ 2.35 million
May 27, 5 PM $ 3.83
-0.06%
$ 398.02 million $ 2.34 million
May 27, 4 PM $ 3.83
-0.26%
$ 398.25 million $ 1.85 million
May 27, 3 PM $ 3.84
-0.13%
$ 399.31 million $ 2.18 million
May 27, 2 PM $ 3.84
-0.25%
$ 399.79 million $ 1.99 million
May 27, 1 PM $ 3.85
-0.11%
$ 400.75 million $ 2.3 million
May 27, 12 PM $ 3.86
-0.17%
$ 401.11 million $ 2.37 million
May 27, 11 AM $ 3.86
-0.03%
$ 401.95 million $ 2.39 million
May 27, 10 AM $ 3.86
-0.04%
$ 402.07 million $ 2.4 million
May 27, 9 AM $ 3.87
+0.12%
$ 402.17 million $ 2.4 million
May 27, 8 AM $ 3.86
-0.10%
$ 401.69 million $ 2.4 million
May 27, 7 AM $ 3.86
-0.10%
$ 402.1 million $ 2.36 million
May 27, 6 AM $ 3.87
+0.00%
$ 402.48 million $ 2.37 million
May 27, 5 AM $ 3.87
-0.29%
$ 402.56 million $ 2.42 million
May 27, 4 AM $ 3.88
+0.22%
$ 403.74 million $ 2.43 million
May 27, 3 AM $ 3.87
+0.03%
$ 402.86 million $ 2.41 million
May 27, 2 AM $ 3.87
-0.12%
$ 402.74 million $ 2.42 million
May 27, 1 AM $ 3.88
-0.08%
$ 403.23 million $ 2.38 million
May 27, 12 AM $ 3.88
-0.09%
$ 403.58 million $ 2.42 million
May 26, 11 PM $ 3.88
+0.05%
$ 403.93 million $ 2.4 million
May 26, 10 PM $ 3.88
+0.05%
$ 403.71 million $ 2.35 million
May 26, 9 PM $ 3.88
-0.13%
$ 403.51 million $ 2.36 million
May 26, 8 PM $ 3.88
-0.03%
$ 404.02 million $ 2.35 million