ADI Historical Data

ADI Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 3 AM $ 3.15
+0.21%
$ 252.05 million $ 2.67 million
Mar 19, 2 AM $ 3.14
+0.02%
$ 251.52 million $ 2.66 million
Mar 19, 1 AM $ 3.14
+0.21%
$ 251.39 million $ 2.69 million
Mar 19, 12 AM $ 3.14
+0.07%
$ 250.86 million $ 2.67 million
Mar 18, 11 PM $ 3.13
-0.01%
$ 250.69 million $ 2.64 million
Mar 18, 10 PM $ 3.13
-0.08%
$ 250.7 million $ 2.65 million
Mar 18, 9 PM $ 3.14
+0.04%
$ 250.9 million $ 2.63 million
Mar 18, 8 PM $ 3.13
+0.76%
$ 250.79 million $ 2.66 million
Mar 18, 7 PM $ 3.11
-0.50%
$ 248.87 million $ 2.08 million
Mar 18, 6 PM $ 3.13
+0.15%
$ 250.11 million $ 1.99 million
Mar 18, 5 PM $ 3.12
-0.67%
$ 249.79 million $ 1.96 million
Mar 18, 4 PM $ 3.14
-0.05%
$ 251.46 million $ 1.95 million
Mar 18, 3 PM $ 3.14
-0.50%
$ 251.53 million $ 1.91 million
Mar 18, 2 PM $ 3.16
+0.15%
$ 252.78 million $ 1.93 million
Mar 18, 1 PM $ 3.15
-1.55%
$ 252.4 million $ 1.93 million
Mar 18, 12 PM $ 3.2
-1.40%
$ 256.35 million $ 1.67 million
Mar 18, 11 AM $ 3.25
-1.13%
$ 260 million $ 1.51 million
Mar 18, 10 AM $ 3.29
-0.58%
$ 263.06 million $ 1.31 million
Mar 18, 9 AM $ 3.31
-0.53%
$ 264.6 million $ 1.68 million
Mar 18, 8 AM $ 3.33
-2.41%
$ 266.02 million $ 1.62 million
Mar 18, 7 AM $ 3.41
+1.78%
$ 272.54 million $ 1.3 million
Mar 18, 6 AM $ 3.35
+0.12%
$ 267.78 million $ 974,142
Mar 18, 5 AM $ 3.34
+0.06%
$ 267.46 million $ 973,142
Mar 18, 4 AM $ 3.34
+0.16%
$ 267.39 million $ 975,424
Mar 18, 3 AM $ 3.34
+0.00%
$ 266.85 million $ 1 million
Mar 18, 2 AM $ 3.34
-0.18%
$ 266.86 million $ 1.12 million
Mar 18, 1 AM $ 3.34
+0.14%
$ 267.34 million $ 1.16 million
Mar 18, 12 AM $ 3.34
+0.39%
$ 266.96 million $ 1.16 million
Mar 17, 11 PM $ 3.32
-0.01%
$ 265.95 million $ 1.16 million
Mar 17, 10 PM $ 3.32
+0.02%
$ 265.99 million $ 1.16 million
Mar 17, 9 PM $ 3.32
-0.19%
$ 265.93 million $ 1.21 million
Mar 17, 8 PM $ 3.33
-0.23%
$ 266.45 million $ 1.31 million
Mar 17, 7 PM $ 3.34
-0.03%
$ 267.07 million $ 1.27 million
Mar 17, 6 PM $ 3.34
+0.98%
$ 267.16 million $ 1.27 million
Mar 17, 5 PM $ 3.31
-0.22%
$ 264.57 million $ 1.31 million
Mar 17, 4 PM $ 3.32
+0.09%
$ 265.69 million $ 1.65 million
Mar 17, 3 PM $ 3.32
-0.11%
$ 265.67 million $ 2.08 million
Mar 17, 2 PM $ 3.32
-0.11%
$ 265.73 million $ 2.08 million
Mar 17, 1 PM $ 3.33
-0.26%
$ 266.04 million $ 2.1 million
Mar 17, 12 PM $ 3.33
-0.26%
$ 266.74 million $ 2.17 million
Mar 17, 11 AM $ 3.34
+0.05%
$ 267.36 million $ 2.37 million
Mar 17, 10 AM $ 3.34
-2.56%
$ 267.32 million $ 2.84 million
Mar 17, 9 AM $ 3.43
-0.11%
$ 274.33 million $ 2.53 million
Mar 17, 8 AM $ 3.43
-0.39%
$ 274.65 million $ 2.51 million
Mar 17, 7 AM $ 3.45
+0.00%
$ 275.86 million $ 2.67 million
Mar 17, 6 AM $ 3.45
+0.07%
$ 275.76 million $ 2.75 million
Mar 17, 5 AM $ 3.44
+0.08%
$ 275.57 million $ 2.73 million
Mar 17, 4 AM $ 3.44
-0.25%
$ 275.38 million $ 2.73 million