ADI Historical Data

ADI Page 15
Download
Date Close Price change Market cap Trading volume
Mar 25, 6 AM $ 3.8
+3.64%
$ 304.1 million $ 2.58 million
Mar 25, 5 AM $ 3.67
-0.09%
$ 293.41 million $ 2.02 million
Mar 25, 4 AM $ 3.67
-0.10%
$ 293.65 million $ 2.02 million
Mar 25, 3 AM $ 3.67
+0.13%
$ 293.93 million $ 1.97 million
Mar 25, 2 AM $ 3.67
-0.50%
$ 293.56 million $ 2.01 million
Mar 25, 1 AM $ 3.69
+0.97%
$ 295.02 million $ 2.01 million
Mar 25, 12 AM $ 3.65
+0.05%
$ 292.18 million $ 1.92 million
Mar 24, 11 PM $ 3.65
+0.60%
$ 292.04 million $ 1.92 million
Mar 24, 10 PM $ 3.63
+0.26%
$ 290.26 million $ 1.7 million
Mar 24, 9 PM $ 3.62
+1.41%
$ 289.49 million $ 1.61 million
Mar 24, 8 PM $ 3.57
+1.88%
$ 285.78 million $ 1.5 million
Mar 24, 7 PM $ 3.51
-0.04%
$ 280.51 million $ 1.09 million
Mar 24, 6 PM $ 3.51
-0.29%
$ 280.59 million $ 1.12 million
Mar 24, 5 PM $ 3.52
-0.15%
$ 281.42 million $ 1.12 million
Mar 24, 4 PM $ 3.52
+0.06%
$ 281.84 million $ 1.13 million
Mar 24, 3 PM $ 3.52
+0.09%
$ 281.65 million $ 1.12 million
Mar 24, 2 PM $ 3.52
+0.32%
$ 281.4 million $ 1.13 million
Mar 24, 1 PM $ 3.51
+0.29%
$ 280.5 million $ 1.09 million
Mar 24, 12 PM $ 3.5
+0.44%
$ 279.69 million $ 1.04 million
Mar 24, 11 AM $ 3.48
-0.42%
$ 278.47 million $ 1.14 million
Mar 24, 10 AM $ 3.5
+1.65%
$ 279.64 million $ 1.17 million
Mar 24, 9 AM $ 3.44
+0.09%
$ 275.11 million $ 1.02 million
Mar 24, 8 AM $ 3.44
-0.07%
$ 274.86 million $ 1.07 million
Mar 24, 7 AM $ 3.44
+3.27%
$ 275.07 million $ 1.11 million
Mar 24, 6 AM $ 3.33
-0.11%
$ 266.35 million $ 685,174
Mar 24, 5 AM $ 3.33
+0.06%
$ 266.64 million $ 637,466
Mar 24, 4 AM $ 3.33
-0.07%
$ 266.48 million $ 634,546
Mar 24, 3 AM $ 3.33
+0.07%
$ 266.68 million $ 639,712
Mar 24, 2 AM $ 3.33
+0.03%
$ 266.5 million $ 642,618
Mar 24, 1 AM $ 3.33
+0.22%
$ 266.43 million $ 639,248
Mar 24, 12 AM $ 3.32
+0.10%
$ 265.85 million $ 674,438
Mar 23, 11 PM $ 3.32
-0.29%
$ 265.58 million $ 680,717
Mar 23, 10 PM $ 3.33
-0.27%
$ 266.35 million $ 642,917
Mar 23, 9 PM $ 3.34
+1.42%
$ 267.07 million $ 652,668
Mar 23, 8 PM $ 3.29
+0.32%
$ 263.33 million $ 507,746
Mar 23, 7 PM $ 3.28
-0.07%
$ 262.49 million $ 545,329
Mar 23, 6 PM $ 3.28
-0.09%
$ 262.68 million $ 553,217
Mar 23, 5 PM $ 3.29
+0.00%
$ 262.93 million $ 559,342
Mar 23, 4 PM $ 3.28
+0.06%
$ 262.76 million $ 513,075
Mar 23, 3 PM $ 3.28
+0.16%
$ 262.61 million $ 548,865
Mar 23, 2 PM $ 3.28
-0.07%
$ 262.19 million $ 693,799
Mar 23, 1 PM $ 3.28
+0.05%
$ 262.38 million $ 676,726
Mar 23, 12 PM $ 3.28
-0.11%
$ 262.24 million $ 665,198
Mar 23, 11 AM $ 3.28
-0.12%
$ 262.52 million $ 633,540
Mar 23, 10 AM $ 3.29
+0.03%
$ 262.82 million $ 538,893
Mar 23, 9 AM $ 3.28
-0.11%
$ 262.75 million $ 609,173
Mar 23, 8 AM $ 3.29
+0.23%
$ 263.05 million $ 743,946
Mar 23, 7 AM $ 3.28
+0.03%
$ 262.45 million $ 690,909
Mar 23, 6 AM $ 3.28
-0.26%
$ 262.37 million $ 654,535
Mar 23, 5 AM $ 3.29
+0.41%
$ 263.05 million $ 735,927