ADI Historical Data

ADI Page 17
Download
Date Close Price change Market cap Trading volume
May 20, 7 PM $ 3.9
+0.12%
$ 405.71 million $ 1.9 million
May 20, 6 PM $ 3.89
+0.65%
$ 405.21 million $ 1.77 million
May 20, 5 PM $ 3.87
-0.04%
$ 402.61 million $ 1.69 million
May 20, 4 PM $ 3.87
-0.01%
$ 402.79 million $ 1.66 million
May 20, 3 PM $ 3.87
+0.06%
$ 402.82 million $ 1.69 million
May 20, 2 PM $ 3.87
+0.01%
$ 402.58 million $ 1.67 million
May 20, 1 PM $ 3.87
-0.07%
$ 402.56 million $ 1.68 million
May 20, 12 PM $ 3.87
+0.03%
$ 402.9 million $ 1.71 million
May 20, 11 AM $ 3.87
-0.08%
$ 402.8 million $ 1.75 million
May 20, 10 AM $ 3.87
-0.20%
$ 403.11 million $ 1.77 million
May 20, 9 AM $ 3.88
-0.06%
$ 403.93 million $ 1.74 million
May 20, 8 AM $ 3.89
-0.03%
$ 404.19 million $ 1.7 million
May 20, 7 AM $ 3.89
+0.03%
$ 404.3 million $ 1.69 million
May 20, 6 AM $ 3.89
+0.03%
$ 404.19 million $ 1.68 million
May 20, 5 AM $ 3.88
-0.11%
$ 404.1 million $ 1.62 million
May 20, 4 AM $ 3.89
-0.02%
$ 404.55 million $ 1.65 million
May 20, 3 AM $ 3.89
-0.11%
$ 404.62 million $ 1.63 million
May 20, 2 AM $ 3.89
+0.03%
$ 405.05 million $ 1.62 million
May 20, 1 AM $ 3.89
-0.06%
$ 404.92 million $ 1.61 million
May 20, 12 AM $ 3.89
-0.06%
$ 405.17 million $ 1.62 million
May 19, 11 PM $ 3.9
-0.03%
$ 405.4 million $ 1.69 million
May 19, 10 PM $ 3.9
+0.08%
$ 405.52 million $ 1.63 million
May 19, 9 PM $ 3.89
-0.16%
$ 405.18 million $ 1.66 million
May 19, 8 PM $ 3.9
-0.02%
$ 405.84 million $ 1.62 million
May 19, 7 PM $ 3.9
-0.19%
$ 405.96 million $ 1.6 million
May 19, 6 PM $ 3.91
-0.08%
$ 406.75 million $ 1.61 million
May 19, 5 PM $ 3.91
+0.01%
$ 407.08 million $ 1.57 million
May 19, 4 PM $ 3.91
-0.15%
$ 407.04 million $ 1.7 million
May 19, 3 PM $ 3.92
-0.01%
$ 407.67 million $ 1.72 million
May 19, 2 PM $ 3.92
-0.04%
$ 407.73 million $ 1.77 million
May 19, 1 PM $ 3.92
-0.05%
$ 407.9 million $ 1.78 million
May 19, 12 PM $ 3.92
-0.24%
$ 408.11 million $ 1.76 million
May 19, 11 AM $ 3.93
+0.04%
$ 409.08 million $ 1.7 million
May 19, 10 AM $ 3.93
-0.03%
$ 408.93 million $ 1.69 million
May 19, 9 AM $ 3.93
+0.00%
$ 409.07 million $ 1.69 million
May 19, 8 AM $ 3.93
-0.08%
$ 409.06 million $ 1.7 million
May 19, 7 AM $ 3.94
+0.22%
$ 409.41 million $ 1.69 million
May 19, 6 AM $ 3.93
-0.01%
$ 408.5 million $ 1.63 million
May 19, 5 AM $ 3.93
+0.00%
$ 408.54 million $ 1.62 million
May 19, 4 AM $ 3.93
+0.03%
$ 408.53 million $ 1.6 million
May 19, 3 AM $ 3.93
-0.05%
$ 408.37 million $ 1.59 million
May 19, 2 AM $ 3.93
+0.14%
$ 408.59 million $ 1.61 million
May 19, 1 AM $ 3.92
-0.02%
$ 408.01 million $ 1.52 million
May 19, 12 AM $ 3.92
-0.15%
$ 408.1 million $ 1.49 million
May 18, 11 PM $ 3.93
+0.06%
$ 408.72 million $ 1.43 million
May 18, 10 PM $ 3.93
+0.01%
$ 408.48 million $ 1.39 million
May 18, 9 PM $ 3.93
+0.04%
$ 408.44 million $ 1.42 million
May 18, 8 PM $ 3.92
-0.01%
$ 408.27 million $ 1.4 million
May 18, 7 PM $ 3.92
+0.05%
$ 408.34 million $ 1.4 million
May 18, 6 PM $ 3.92
-0.41%
$ 408.15 million $ 1.39 million