ADI Historical Data

ADI Page 14
Download
Date Close Price change Market cap Trading volume
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
May 26, 7 PM $ 3.88
-0.37%
$ 404.07 million $ 2.34 million
May 26, 6 PM $ 3.9
+0.40%
$ 405.58 million $ 2.32 million
May 26, 5 PM $ 3.88
-0.25%
$ 403.96 million $ 2.84 million
May 26, 4 PM $ 3.89
-0.03%
$ 404.98 million $ 2.83 million
May 26, 3 PM $ 3.89
-0.03%
$ 405.08 million $ 2.4 million
May 26, 2 PM $ 3.89
-0.35%
$ 405.21 million $ 2.37 million
May 26, 1 PM $ 3.91
+0.10%
$ 406.68 million $ 2.08 million
May 26, 12 PM $ 3.91
-0.03%
$ 406.27 million $ 2.08 million
May 26, 11 AM $ 3.91
-0.13%
$ 406.37 million $ 2.46 million
May 26, 10 AM $ 3.91
-0.10%
$ 406.89 million $ 2.47 million
May 26, 9 AM $ 3.91
-0.11%
$ 407.27 million $ 2.42 million
May 26, 8 AM $ 3.92
-0.06%
$ 407.73 million $ 2.42 million
May 26, 7 AM $ 3.92
+0.01%
$ 407.92 million $ 2.44 million
May 26, 6 AM $ 3.92
+0.17%
$ 407.88 million $ 2.42 million
May 26, 5 AM $ 3.91
+0.05%
$ 407.2 million $ 2.35 million
May 26, 4 AM $ 3.91
-0.16%
$ 407.01 million $ 2.34 million
May 26, 3 AM $ 3.92
-0.08%
$ 407.68 million $ 2.37 million
May 26, 2 AM $ 3.92
-0.04%
$ 408.01 million $ 2.35 million
May 26, 1 AM $ 3.92
+0.12%
$ 408.19 million $ 2.3 million
May 26, 12 AM $ 3.92
-0.20%
$ 407.7 million $ 2.32 million
May 25, 11 PM $ 3.93
+0.04%
$ 408.52 million $ 2.29 million
May 25, 10 PM $ 3.93
-0.20%
$ 408.37 million $ 2.33 million
May 25, 9 PM $ 3.93
-0.07%
$ 409.17 million $ 2.33 million
May 25, 8 PM $ 3.94
+0.04%
$ 409.46 million $ 2.33 million
May 25, 7 PM $ 3.93
-0.11%
$ 409.29 million $ 2.29 million
May 25, 6 PM $ 3.94
+0.05%
$ 409.75 million $ 2.29 million
May 25, 5 PM $ 3.94
-0.09%
$ 409.56 million $ 1.62 million
May 25, 4 PM $ 3.94
-0.09%
$ 409.93 million $ 1.63 million
May 25, 3 PM $ 3.94
-0.03%
$ 410.28 million $ 1.67 million
May 25, 2 PM $ 3.94
+0.26%
$ 410.4 million $ 1.67 million
May 25, 1 PM $ 3.93
+0.46%
$ 409.35 million $ 1.61 million
May 25, 12 PM $ 3.92
+0.64%
$ 407.49 million $ 1.53 million
May 25, 11 AM $ 3.89
-0.04%
$ 404.89 million $ 1.13 million
May 25, 10 AM $ 3.89
-0.21%
$ 405.06 million $ 1.08 million
May 25, 9 AM $ 3.9
-0.04%
$ 405.92 million $ 1.04 million
May 25, 8 AM $ 3.9
-0.26%
$ 406.09 million $ 1.04 million
May 25, 7 AM $ 3.91
+0.28%
$ 407.17 million $ 1.06 million
May 25, 6 AM $ 3.9
-0.26%
$ 406.04 million $ 1.02 million
May 25, 5 AM $ 3.91
+0.16%
$ 407.1 million $ 1.06 million
May 25, 4 AM $ 3.91
-0.04%
$ 406.48 million $ 1.02 million
May 25, 3 AM $ 3.91
+0.14%
$ 406.62 million $ 1.02 million
May 25, 2 AM $ 3.9
+0.01%
$ 406.07 million $ 1.06 million
May 25, 1 AM $ 3.9
-0.22%
$ 406.03 million $ 1.05 million
May 25, 12 AM $ 3.91
+0.14%
$ 406.92 million $ 1.02 million
May 24, 11 PM $ 3.91
-0.21%
$ 406.37 million $ 1.01 million
May 24, 10 PM $ 3.91
-0.16%
$ 407.24 million $ 1.01 million
May 24, 9 PM $ 3.92
-0.01%
$ 407.9 million $ 1.05 million
May 24, 8 PM $ 3.92
-0.04%
$ 407.96 million $ 1.05 million