ADI Historical Data

ADI Page 16
Download
Date Close Price change Market cap Trading volume
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
May 22, 6 PM $ 3.9
+0.01%
$ 406.19 million $ 1.28 million
May 22, 5 PM $ 3.9
-0.06%
$ 406.15 million $ 1.27 million
May 22, 4 PM $ 3.91
-0.06%
$ 406.39 million $ 1.26 million
May 22, 3 PM $ 3.91
+0.11%
$ 406.63 million $ 1.26 million
May 22, 2 PM $ 3.9
+0.14%
$ 406.13 million $ 1.38 million
May 22, 1 PM $ 3.9
-0.12%
$ 405.58 million $ 1.39 million
May 22, 12 PM $ 3.9
-0.02%
$ 406.07 million $ 1.35 million
May 22, 11 AM $ 3.9
-0.08%
$ 406.14 million $ 1.35 million
May 22, 10 AM $ 3.91
+0.20%
$ 406.45 million $ 1.39 million
May 22, 9 AM $ 3.9
+0.17%
$ 405.61 million $ 1.36 million
May 22, 8 AM $ 3.89
+0.01%
$ 404.92 million $ 1.34 million
May 22, 7 AM $ 3.89
+0.54%
$ 404.88 million $ 1.34 million
May 22, 6 AM $ 3.87
+0.09%
$ 402.71 million $ 1.26 million
May 22, 5 AM $ 3.87
-0.10%
$ 402.35 million $ 1.31 million
May 22, 4 AM $ 3.87
+0.01%
$ 402.67 million $ 1.25 million
May 22, 3 AM $ 3.87
-0.08%
$ 402.6 million $ 1.26 million
May 22, 2 AM $ 3.87
-0.14%
$ 402.92 million $ 1.27 million
May 22, 1 AM $ 3.88
+0.05%
$ 403.49 million $ 1.32 million
May 22, 12 AM $ 3.88
-0.14%
$ 403.28 million $ 1.5 million
May 21, 11 PM $ 3.88
-0.03%
$ 403.85 million $ 1.52 million
May 21, 10 PM $ 3.88
+0.01%
$ 403.99 million $ 1.52 million
May 21, 9 PM $ 3.88
-0.09%
$ 403.94 million $ 1.54 million
May 21, 8 PM $ 3.89
+0.41%
$ 404.29 million $ 1.57 million
May 21, 7 PM $ 3.87
+0.02%
$ 402.65 million $ 1.59 million
May 21, 6 PM $ 3.87
-0.21%
$ 402.6 million $ 1.81 million
May 21, 5 PM $ 3.88
-0.18%
$ 403.44 million $ 1.95 million
May 21, 4 PM $ 3.88
-0.07%
$ 404.17 million $ 1.97 million
May 21, 3 PM $ 3.89
+0.02%
$ 404.45 million $ 1.97 million
May 21, 2 PM $ 3.89
+0.03%
$ 404.35 million $ 1.82 million
May 21, 1 PM $ 3.89
-0.03%
$ 404.23 million $ 1.82 million
May 21, 12 PM $ 3.89
-0.04%
$ 404.34 million $ 1.79 million
May 21, 11 AM $ 3.89
+0.03%
$ 404.49 million $ 1.81 million
May 21, 10 AM $ 3.89
+0.01%
$ 404.38 million $ 1.9 million
May 21, 9 AM $ 3.89
+0.01%
$ 404.35 million $ 1.87 million
May 21, 8 AM $ 3.89
+0.03%
$ 404.3 million $ 1.96 million
May 21, 7 AM $ 3.88
-0.12%
$ 404.17 million $ 1.93 million
May 21, 6 AM $ 3.89
-0.04%
$ 404.68 million $ 1.95 million
May 21, 5 AM $ 3.89
-0.11%
$ 404.83 million $ 1.98 million
May 21, 4 AM $ 3.9
+0.04%
$ 405.29 million $ 2.04 million
May 21, 3 AM $ 3.89
-0.11%
$ 405.13 million $ 2.01 million
May 21, 2 AM $ 3.9
+0.17%
$ 405.57 million $ 2.07 million
May 21, 1 AM $ 3.89
+0.00%
$ 404.89 million $ 2.08 million
May 21, 12 AM $ 3.89
-0.10%
$ 404.9 million $ 2.1 million
May 20, 11 PM $ 3.9
-0.04%
$ 405.29 million $ 1.86 million
May 20, 10 PM $ 3.9
-0.02%
$ 405.43 million $ 1.92 million
May 20, 9 PM $ 3.9
-0.01%
$ 405.51 million $ 1.92 million
May 20, 8 PM $ 3.9
-0.04%
$ 405.53 million $ 1.9 million
May 20, 7 PM $ 3.9
+0.12%
$ 405.71 million $ 1.9 million