ADI Historical Data

ADI Page 17
Download
Date Close Price change Market cap Trading volume
Mar 21, 5 AM $ 3.23
-0.01%
$ 258.77 million $ 1.01 million
Mar 21, 4 AM $ 3.23
+0.02%
$ 258.79 million $ 1.03 million
Mar 21, 3 AM $ 3.23
+0.11%
$ 258.72 million $ 1.04 million
Mar 21, 2 AM $ 3.23
+0.05%
$ 258.44 million $ 1.04 million
Mar 21, 1 AM $ 3.22
-0.01%
$ 257.83 million $ 1.04 million
Mar 21, 12 AM $ 3.22
+0.02%
$ 257.85 million $ 1.04 million
Mar 20, 11 PM $ 3.22
-0.03%
$ 257.8 million $ 1.04 million
Mar 20, 10 PM $ 3.22
+0.12%
$ 257.88 million $ 1.13 million
Mar 20, 9 PM $ 3.22
+0.47%
$ 257.58 million $ 1.27 million
Mar 20, 8 PM $ 3.2
+0.06%
$ 256.38 million $ 1.29 million
Mar 20, 7 PM $ 3.2
-0.05%
$ 256.22 million $ 1.34 million
Mar 20, 6 PM $ 3.2
+0.09%
$ 256.38 million $ 1.44 million
Mar 20, 5 PM $ 3.2
-1.79%
$ 256.14 million $ 1.49 million
Mar 20, 4 PM $ 3.26
+0.12%
$ 260.81 million $ 1.28 million
Mar 20, 3 PM $ 3.26
-0.43%
$ 260.51 million $ 1.27 million
Mar 20, 2 PM $ 3.27
-0.77%
$ 261.64 million $ 1.25 million
Mar 20, 1 PM $ 3.3
-0.48%
$ 263.68 million $ 1.2 million
Mar 20, 12 PM $ 3.31
-0.43%
$ 264.95 million $ 1.17 million
Mar 20, 11 AM $ 3.33
-0.12%
$ 266.1 million $ 1.21 million
Mar 20, 10 AM $ 3.33
-0.08%
$ 266.43 million $ 1.33 million
Mar 20, 9 AM $ 3.33
-0.01%
$ 266.66 million $ 1.4 million
Mar 20, 8 AM $ 3.33
-0.24%
$ 266.69 million $ 1.53 million
Mar 20, 7 AM $ 3.34
-0.03%
$ 267.34 million $ 1.76 million
Mar 20, 6 AM $ 3.34
-0.07%
$ 267.41 million $ 1.94 million
Mar 20, 5 AM $ 3.35
+0.15%
$ 267.61 million $ 1.97 million
Mar 20, 4 AM $ 3.34
+0.47%
$ 267.22 million $ 1.96 million
Mar 20, 3 AM $ 3.32
-0.23%
$ 265.98 million $ 1.95 million
Mar 20, 2 AM $ 3.33
+0.14%
$ 266.59 million $ 1.92 million
Mar 20, 1 AM $ 3.33
+0.02%
$ 266.23 million $ 1.95 million
Mar 20, 12 AM $ 3.33
+0.06%
$ 266.17 million $ 1.93 million
Mar 19, 11 PM $ 3.33
+0.26%
$ 266.01 million $ 1.93 million
Mar 19, 10 PM $ 3.32
+0.71%
$ 265.32 million $ 1.87 million
Mar 19, 9 PM $ 3.29
+0.55%
$ 263.56 million $ 1.72 million
Mar 19, 8 PM $ 3.28
+0.46%
$ 262.53 million $ 1.67 million
Mar 19, 7 PM $ 3.27
-0.53%
$ 261.32 million $ 2.21 million
Mar 19, 6 PM $ 3.28
-0.12%
$ 262.71 million $ 2.25 million
Mar 19, 5 PM $ 3.29
+0.44%
$ 263.13 million $ 2.25 million
Mar 19, 4 PM $ 3.27
+0.46%
$ 261.96 million $ 2.26 million
Mar 19, 3 PM $ 3.26
+0.05%
$ 260.85 million $ 2.24 million
Mar 19, 2 PM $ 3.26
-0.16%
$ 260.72 million $ 2.18 million
Mar 19, 1 PM $ 3.26
-0.40%
$ 261.15 million $ 2.12 million
Mar 19, 12 PM $ 3.28
-0.34%
$ 262.2 million $ 2.36 million
Mar 19, 11 AM $ 3.29
+0.11%
$ 263.18 million $ 2.41 million
Mar 19, 10 AM $ 3.29
+0.02%
$ 262.88 million $ 2.5 million
Mar 19, 9 AM $ 3.29
+0.83%
$ 262.84 million $ 2.52 million
Mar 19, 8 AM $ 3.26
+1.81%
$ 260.67 million $ 2.49 million
Mar 19, 7 AM $ 3.2
+1.35%
$ 256.02 million $ 2.61 million
Mar 19, 6 AM $ 3.16
-0.01%
$ 252.61 million $ 2.68 million
Mar 19, 5 AM $ 3.16
+0.16%
$ 252.63 million $ 2.68 million
Mar 19, 4 AM $ 3.15
+0.07%
$ 252.22 million $ 2.67 million