ADI Historical Data

ADI Page 17
Download
Date Close Price change Market cap Trading volume
Jul 21, 3 AM $6.74
-0.10%
$845.2 million $7.53 million
Jul 21, 2 AM $6.75
-0.06%
$846.07 million $7.82 million
Jul 21, 1 AM $6.75
+0.23%
$846.58 million $8.23 million
Jul 21, 12 AM $6.74
+0.12%
$844.85 million $8.54 million
Jul 20, 11 PM $6.74
-0.20%
$844.19 million $9.2 million
Jul 20, 10 PM $6.75
+0.46%
$845.53 million $10.51 million
Jul 20, 9 PM $6.72
-0.09%
$841.63 million $10.89 million
Jul 20, 8 PM $6.72
+0.19%
$842.24 million $11.06 million
Jul 20, 7 PM $6.71
+0.09%
$840.61 million $11.27 million
Jul 20, 6 PM $6.7
-0.05%
$839.89 million $11.4 million
Jul 20, 5 PM $6.71
-0.11%
$840.6 million $11.73 million
Jul 20, 4 PM $6.71
+0.23%
$841.54 million $11.85 million
Jul 20, 3 PM $6.7
+0.01%
$839.59 million $11.87 million
Jul 20, 2 PM $6.7
-0.05%
$839.46 million $12.13 million
Jul 20, 1 PM $6.7
+0.21%
$839.58 million $12.25 million
Jul 20, 12 PM $6.68
+0.10%
$837.84 million $12.38 million
Jul 20, 11 AM $6.68
+0.43%
$837.09 million $12.62 million
Jul 20, 10 AM $6.65
-1.32%
$833.51 million $12.49 million
Jul 20, 9 AM $6.74
-0.79%
$844.4 million $12.37 million
Jul 20, 8 AM $6.79
-1.77%
$850.55 million $12.37 million
Jul 20, 7 AM $6.91
-1.30%
$865.91 million $12.09 million
Jul 20, 6 AM $7
-2.79%
$877.27 million $11.84 million
Jul 20, 5 AM $7.2
+0.17%
$902.44 million $11.47 million
Jul 20, 4 AM $7.2
+0.28%
$902.01 million $11.32 million
Jul 20, 3 AM $7.18
-0.60%
$899.32 million $11.25 million
Jul 20, 2 AM $7.22
-0.22%
$904.55 million $10.96 million
Jul 20, 1 AM $7.23
+0.22%
$906.56 million $10.51 million
Jul 20, 12 AM $7.22
+4.70%
$904.55 million $10.32 million
Jul 19, 11 PM $6.89
+7.69%
$863.96 million $9.63 million
Jul 19, 10 PM $6.4
-0.42%
$801.51 million $8.28 million
Jul 19, 9 PM $6.42
-0.63%
$804.34 million $7.92 million
Jul 19, 8 PM $6.46
-0.69%
$809.17 million $7.74 million
Jul 19, 7 PM $6.5
-0.01%
$814.81 million $7.47 million
Jul 19, 6 PM $6.5
+0.89%
$814.77 million $7.38 million
Jul 19, 5 PM $6.44
+1.20%
$807.57 million $7.24 million
Jul 19, 4 PM $6.37
+0.98%
$798 million $6.89 million
Jul 19, 3 PM $6.31
+0.56%
$790.27 million $6.78 million
Jul 19, 2 PM $6.27
+0.26%
$785.84 million $6.6 million
Jul 19, 1 PM $6.25
+0.22%
$783.8 million $6.57 million
Jul 19, 12 PM $6.24
+0.42%
$782.05 million $6.47 million
Jul 19, 11 AM $6.21
-0.72%
$778.77 million $6.18 million
Jul 19, 10 AM $6.26
+0.24%
$784.44 million $6.09 million
Jul 19, 9 AM $6.24
+0.31%
$782.4 million $6.15 million
Jul 19, 8 AM $6.22
-0.70%
$780.02 million $5.74 million
Jul 19, 7 AM $6.27
-0.42%
$785.49 million $5.69 million
Jul 19, 6 AM $6.29
-0.05%
$788.82 million $5.57 million
Jul 19, 5 AM $6.3
-0.03%
$789.25 million $5.67 million
Jul 19, 4 AM $6.3
-0.50%
$789.44 million $5.74 million
Jul 19, 3 AM $6.33
-0.28%
$793.55 million $5.66 million
Jul 19, 2 AM $6.35
-0.07%
$795.76 million $5.73 million