ADI Historical Data

ADI Page 14
Download
Date Close Price change Market cap Trading volume
Mar 27, 7 AM $ 4.08
-0.16%
$ 326.33 million $ 1.68 million
Mar 27, 6 AM $ 4.09
+0.09%
$ 326.86 million $ 2.11 million
Mar 27, 5 AM $ 4.08
-0.04%
$ 326.55 million $ 2.09 million
Mar 27, 4 AM $ 4.08
-0.06%
$ 326.67 million $ 2.13 million
Mar 27, 3 AM $ 4.09
+0.16%
$ 326.87 million $ 2.1 million
Mar 27, 2 AM $ 4.08
-0.13%
$ 326.35 million $ 2.17 million
Mar 27, 1 AM $ 4.08
+0.09%
$ 326.79 million $ 2.15 million
Mar 27, 12 AM $ 4.08
-0.02%
$ 326.5 million $ 2.21 million
Mar 26, 11 PM $ 4.08
-0.14%
$ 326.58 million $ 2.19 million
Mar 26, 10 PM $ 4.09
-0.06%
$ 327.03 million $ 2.21 million
Mar 26, 9 PM $ 4.09
+0.09%
$ 327.22 million $ 2.17 million
Mar 26, 8 PM $ 4.09
-0.28%
$ 326.93 million $ 2.2 million
Mar 26, 7 PM $ 4.1
+0.13%
$ 327.86 million $ 2.19 million
Mar 26, 6 PM $ 4.09
-0.11%
$ 327.42 million $ 2.19 million
Mar 26, 5 PM $ 4.1
+0.04%
$ 327.77 million $ 2.36 million
Mar 26, 4 PM $ 4.1
+2.72%
$ 327.65 million $ 2.5 million
Mar 26, 3 PM $ 3.99
+0.94%
$ 318.99 million $ 2.01 million
Mar 26, 2 PM $ 3.95
-1.73%
$ 316.01 million $ 1.83 million
Mar 26, 1 PM $ 4.02
-1.14%
$ 321.56 million $ 2.04 million
Mar 26, 12 PM $ 4.07
-0.33%
$ 325.27 million $ 2.92 million
Mar 26, 11 AM $ 4.08
-0.12%
$ 326.36 million $ 3.26 million
Mar 26, 10 AM $ 4.08
+0.05%
$ 326.76 million $ 3.73 million
Mar 26, 9 AM $ 4.08
+0.21%
$ 326.6 million $ 4.02 million
Mar 26, 8 AM $ 4.07
+0.12%
$ 325.93 million $ 3.6 million
Mar 26, 7 AM $ 4.07
+0.04%
$ 325.53 million $ 3.6 million
Mar 26, 6 AM $ 4.07
+0.33%
$ 325.41 million $ 3.67 million
Mar 26, 5 AM $ 4.05
+0.12%
$ 324.33 million $ 4.2 million
Mar 26, 4 AM $ 4.05
+0.19%
$ 323.96 million $ 4.14 million
Mar 26, 3 AM $ 4.04
+0.21%
$ 323.34 million $ 4.14 million
Mar 26, 2 AM $ 4.03
+0.15%
$ 322.66 million $ 4.13 million
Mar 26, 1 AM $ 4.03
+0.18%
$ 322.15 million $ 4.11 million
Mar 26, 12 AM $ 4.02
-0.12%
$ 321.57 million $ 4.17 million
Mar 25, 11 PM $ 4.02
+0.07%
$ 321.96 million $ 4.16 million
Mar 25, 10 PM $ 4.02
-0.02%
$ 321.75 million $ 4.37 million
Mar 25, 9 PM $ 4.02
+0.05%
$ 321.83 million $ 4.49 million
Mar 25, 8 PM $ 4.02
+0.40%
$ 321.67 million $ 4.7 million
Mar 25, 7 PM $ 4.01
+0.00%
$ 320.4 million $ 5.01 million
Mar 25, 6 PM $ 4.01
-0.17%
$ 320.4 million $ 5.02 million
Mar 25, 5 PM $ 4.01
+1.41%
$ 320.96 million $ 4.9 million
Mar 25, 4 PM $ 3.96
+0.18%
$ 316.49 million $ 4.74 million
Mar 25, 3 PM $ 3.95
-0.08%
$ 315.97 million $ 4.68 million
Mar 25, 2 PM $ 3.95
-4.59%
$ 316.23 million $ 4.69 million
Mar 25, 1 PM $ 4.15
+3.62%
$ 331.96 million $ 4.25 million
Mar 25, 12 PM $ 4
+1.10%
$ 320.35 million $ 3.22 million
Mar 25, 11 AM $ 3.96
+3.18%
$ 316.87 million $ 2.9 million
Mar 25, 10 AM $ 3.84
+1.07%
$ 307.1 million $ 2.41 million
Mar 25, 9 AM $ 3.8
-0.16%
$ 304.01 million $ 2.24 million
Mar 25, 8 AM $ 3.81
-0.25%
$ 304.49 million $ 2.2 million
Mar 25, 7 AM $ 3.82
+0.27%
$ 305.24 million $ 2.21 million
Mar 25, 6 AM $ 3.8
+3.64%
$ 304.1 million $ 2.58 million