ADI Historical Data

ADI Page 18
Download
Date Close Price change Market cap Trading volume
May 18, 6 PM $ 3.92
-0.41%
$ 408.15 million $ 1.39 million
May 18, 5 PM $ 3.94
-1.13%
$ 409.82 million $ 1.31 million
May 18, 4 PM $ 3.98
+0.14%
$ 414.52 million $ 1.18 million
May 18, 3 PM $ 3.98
-0.17%
$ 413.94 million $ 1.13 million
May 18, 2 PM $ 3.99
-0.52%
$ 414.65 million $ 1.1 million
May 18, 1 PM $ 4.01
-0.05%
$ 416.82 million $ 1.03 million
May 18, 12 PM $ 4.01
+0.36%
$ 417.03 million $ 1.01 million
May 18, 11 AM $ 3.99
-0.14%
$ 415.54 million $ 997,581
May 18, 10 AM $ 4
-0.10%
$ 416.11 million $ 944,991
May 18, 9 AM $ 4
-0.05%
$ 416.53 million $ 939,081
May 18, 8 AM $ 4.01
+0.02%
$ 416.73 million $ 959,999
May 18, 7 AM $ 4.01
-0.01%
$ 416.66 million $ 914,276
May 18, 6 AM $ 4.01
+0.03%
$ 416.7 million $ 945,501
May 18, 5 AM $ 4
-0.01%
$ 416.58 million $ 901,033
May 18, 4 AM $ 4
+0.21%
$ 416.64 million $ 889,164
May 18, 3 AM $ 4
-0.21%
$ 415.78 million $ 921,586
May 18, 2 AM $ 4
+0.17%
$ 416.66 million $ 873,423
May 18, 1 AM $ 4
-0.39%
$ 415.94 million $ 909,836
May 18, 12 AM $ 4.01
+0.00%
$ 417.57 million $ 897,517
May 17, 11 PM $ 4.01
+0.34%
$ 417.57 million $ 886,454
May 17, 10 PM $ 4
-0.43%
$ 416.14 million $ 875,800
May 17, 9 PM $ 4.02
+0.20%
$ 417.92 million $ 870,566
May 17, 8 PM $ 4.01
-0.01%
$ 417.08 million $ 834,468
May 17, 7 PM $ 4.01
-0.01%
$ 417.1 million $ 834,055
May 17, 6 PM $ 4.01
-0.23%
$ 417.14 million $ 844,627
May 17, 5 PM $ 4.02
+0.25%
$ 418.1 million $ 885,598
May 17, 4 PM $ 4.01
+0.00%
$ 417.06 million $ 843,258
May 17, 3 PM $ 4.01
-0.03%
$ 417.04 million $ 844,658
May 17, 2 PM $ 4.01
+0.24%
$ 417.17 million $ 848,901
May 17, 1 PM $ 4
-0.17%
$ 416.18 million $ 879,077
May 17, 12 PM $ 4.01
+0.02%
$ 416.93 million $ 841,645
May 17, 11 AM $ 4.01
-0.02%
$ 416.86 million $ 839,772
May 17, 10 AM $ 4.01
+0.02%
$ 416.93 million $ 825,757
May 17, 9 AM $ 4.01
-0.23%
$ 416.85 million $ 822,633
May 17, 8 AM $ 4.02
-0.04%
$ 417.82 million $ 858,887
May 17, 7 AM $ 4.02
+0.29%
$ 417.99 million $ 861,097
May 17, 6 AM $ 4.01
-0.24%
$ 416.77 million $ 831,169
May 17, 5 AM $ 4.02
+0.02%
$ 417.78 million $ 868,953
May 17, 4 AM $ 4.01
-0.03%
$ 417.67 million $ 869,263
May 17, 3 AM $ 4.02
+0.47%
$ 417.8 million $ 865,679
May 17, 2 AM $ 4
-0.02%
$ 415.85 million $ 859,202
May 17, 1 AM $ 4
-0.51%
$ 415.93 million $ 848,146
May 17, 12 AM $ 4.02
-0.01%
$ 418.08 million $ 842,130
May 16, 11 PM $ 4.02
+0.28%
$ 418.15 million $ 842,481
May 16, 10 PM $ 4.01
+0.00%
$ 416.98 million $ 794,694
May 16, 9 PM $ 4.01
+0.04%
$ 416.99 million $ 787,965
May 16, 8 PM $ 4.01
-0.25%
$ 416.8 million $ 779,073
May 16, 7 PM $ 4.02
-0.03%
$ 417.87 million $ 816,486
May 16, 6 PM $ 4.02
+0.27%
$ 418.03 million $ 805,430
May 16, 5 PM $ 4.01
+0.22%
$ 416.9 million $ 754,271