ADI Historical Data

ADI Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 8 PM $ 3.92
-0.04%
$ 407.96 million $ 1.05 million
May 24, 7 PM $ 3.92
-0.02%
$ 408.11 million $ 1.05 million
May 24, 6 PM $ 3.92
-0.04%
$ 408.18 million $ 1.04 million
May 24, 5 PM $ 3.93
+0.04%
$ 408.43 million $ 1.26 million
May 24, 4 PM $ 3.92
+0.06%
$ 408.28 million $ 1.25 million
May 24, 3 PM $ 3.92
-0.02%
$ 408.05 million $ 1.23 million
May 24, 2 PM $ 3.92
+0.02%
$ 408.15 million $ 1.23 million
May 24, 1 PM $ 3.92
-0.16%
$ 408.06 million $ 1.26 million
May 24, 12 PM $ 3.93
+0.10%
$ 408.71 million $ 1.23 million
May 24, 11 AM $ 3.92
-0.21%
$ 408.29 million $ 1.26 million
May 24, 10 AM $ 3.93
-0.03%
$ 409.14 million $ 1.27 million
May 24, 9 AM $ 3.93
-0.32%
$ 409.25 million $ 1.28 million
May 24, 8 AM $ 3.95
-0.06%
$ 410.56 million $ 1.28 million
May 24, 7 AM $ 3.95
+0.13%
$ 410.82 million $ 1.3 million
May 24, 6 AM $ 3.94
-0.14%
$ 410.29 million $ 1.26 million
May 24, 5 AM $ 3.95
-0.03%
$ 410.81 million $ 1.3 million
May 24, 4 AM $ 3.95
-0.04%
$ 410.94 million $ 1.47 million
May 24, 3 AM $ 3.95
-0.08%
$ 411.12 million $ 1.59 million
May 24, 2 AM $ 3.95
+0.01%
$ 411.43 million $ 1.59 million
May 24, 1 AM $ 3.95
+0.04%
$ 411.39 million $ 1.56 million
May 24, 12 AM $ 3.95
-0.15%
$ 411.1 million $ 1.6 million
May 23, 11 PM $ 3.96
-0.10%
$ 411.6 million $ 1.56 million
May 23, 10 PM $ 3.96
-0.12%
$ 412.02 million $ 1.56 million
May 23, 9 PM $ 3.97
-0.14%
$ 412.5 million $ 1.6 million
May 23, 8 PM $ 3.97
+0.02%
$ 413.08 million $ 1.6 million
May 23, 7 PM $ 3.97
+0.02%
$ 413 million $ 1.6 million
May 23, 6 PM $ 3.97
+0.89%
$ 412.98 million $ 1.57 million
May 23, 5 PM $ 3.93
+0.40%
$ 409.36 million $ 1.36 million
May 23, 4 PM $ 3.92
+0.06%
$ 407.72 million $ 1.35 million
May 23, 3 PM $ 3.92
-0.02%
$ 407.46 million $ 1.38 million
May 23, 2 PM $ 3.92
-0.09%
$ 407.53 million $ 1.42 million
May 23, 1 PM $ 3.92
-0.15%
$ 407.9 million $ 1.43 million
May 23, 12 PM $ 3.93
-0.10%
$ 408.5 million $ 1.39 million
May 23, 11 AM $ 3.93
-0.21%
$ 408.92 million $ 1.4 million
May 23, 10 AM $ 3.94
+0.10%
$ 409.8 million $ 1.44 million
May 23, 9 AM $ 3.93
+0.06%
$ 409.37 million $ 1.42 million
May 23, 8 AM $ 3.93
+0.09%
$ 409.14 million $ 1.48 million
May 23, 7 AM $ 3.93
-0.19%
$ 408.76 million $ 1.47 million
May 23, 6 AM $ 3.94
-0.09%
$ 409.55 million $ 1.47 million
May 23, 5 AM $ 3.94
+0.07%
$ 409.92 million $ 1.48 million
May 23, 4 AM $ 3.94
+1.03%
$ 409.64 million $ 1.45 million
May 23, 3 AM $ 3.9
+0.00%
$ 405.48 million $ 1.26 million
May 23, 2 AM $ 3.9
+0.05%
$ 405.49 million $ 1.26 million
May 23, 1 AM $ 3.9
+0.01%
$ 405.28 million $ 1.26 million
May 23, 12 AM $ 3.9
-0.06%
$ 405.23 million $ 1.26 million
May 22, 11 PM $ 3.9
-0.22%
$ 405.49 million $ 1.26 million
May 22, 10 PM $ 3.91
+0.07%
$ 406.37 million $ 1.28 million
May 22, 9 PM $ 3.9
+0.01%
$ 406.09 million $ 1.24 million
May 22, 8 PM $ 3.9
-0.17%
$ 406.06 million $ 1.25 million
May 22, 7 PM $ 3.91
+0.14%
$ 406.75 million $ 1.32 million