ADI Historical Data

ADI Page 19
Download
Date Close Price change Market cap Trading volume
Mar 17, 4 AM $ 3.44
-0.25%
$ 275.38 million $ 2.73 million
Mar 17, 3 AM $ 3.45
+1.14%
$ 276.06 million $ 2.77 million
Mar 17, 2 AM $ 3.41
+0.05%
$ 272.95 million $ 4.36 million
Mar 17, 1 AM $ 3.41
+0.25%
$ 272.82 million $ 4.38 million
Mar 17, 12 AM $ 3.4
+0.25%
$ 272.14 million $ 4.41 million
Mar 16, 11 PM $ 3.39
-0.09%
$ 271.46 million $ 4.41 million
Mar 16, 10 PM $ 3.4
-0.18%
$ 271.69 million $ 4.57 million
Mar 16, 9 PM $ 3.4
-0.73%
$ 272.18 million $ 4.59 million
Mar 16, 8 PM $ 3.43
+0.20%
$ 274.17 million $ 4.64 million
Mar 16, 7 PM $ 3.42
+0.00%
$ 273.63 million $ 4.61 million
Mar 16, 6 PM $ 3.42
-0.39%
$ 273.64 million $ 4.64 million
Mar 16, 5 PM $ 3.43
-2.52%
$ 274.7 million $ 4.92 million
Mar 16, 4 PM $ 3.52
-2.57%
$ 281.86 million $ 4.85 million
Mar 16, 3 PM $ 3.62
+0.03%
$ 289.23 million $ 4.31 million
Mar 16, 2 PM $ 3.61
-0.50%
$ 289.16 million $ 4.4 million
Mar 16, 1 PM $ 3.63
+0.27%
$ 290.68 million $ 4.43 million
Mar 16, 12 PM $ 3.62
-0.72%
$ 289.85 million $ 4.41 million
Mar 16, 11 AM $ 3.65
-1.53%
$ 291.87 million $ 4.18 million
Mar 16, 10 AM $ 3.71
-0.47%
$ 296.44 million $ 3.81 million
Mar 16, 9 AM $ 3.72
-0.49%
$ 297.84 million $ 3.68 million
Mar 16, 8 AM $ 3.74
-1.02%
$ 299.29 million $ 3.55 million
Mar 16, 7 AM $ 3.78
-0.36%
$ 302.36 million $ 3.18 million
Mar 16, 6 AM $ 3.79
-0.12%
$ 303.46 million $ 3.12 million
Mar 16, 5 AM $ 3.8
-0.11%
$ 303.81 million $ 3.09 million
Mar 16, 4 AM $ 3.8
+0.17%
$ 304.16 million $ 3.14 million
Mar 16, 3 AM $ 3.8
+0.85%
$ 303.65 million $ 3.1 million
Mar 16, 2 AM $ 3.76
-0.10%
$ 301.09 million $ 3.01 million
Mar 16, 1 AM $ 3.77
+0.29%
$ 301.31 million $ 2.98 million
Mar 16, 12 AM $ 3.76
+0.18%
$ 300.44 million $ 2.93 million
Mar 15, 11 PM $ 3.75
-1.04%
$ 299.85 million $ 2.86 million
Mar 15, 10 PM $ 3.79
-0.80%
$ 303.05 million $ 2.61 million
Mar 15, 9 PM $ 3.82
-0.31%
$ 305.5 million $ 2.5 million
Mar 15, 8 PM $ 3.83
-0.10%
$ 306.45 million $ 2.37 million
Mar 15, 7 PM $ 3.83
-0.72%
$ 306.76 million $ 2.41 million
Mar 15, 6 PM $ 3.86
-0.14%
$ 308.91 million $ 2.39 million
Mar 15, 5 PM $ 3.87
-0.70%
$ 309.28 million $ 2.16 million
Mar 15, 4 PM $ 3.89
+0.24%
$ 311.46 million $ 1.81 million
Mar 15, 3 PM $ 3.88
+0.00%
$ 310.54 million $ 1.85 million
Mar 15, 2 PM $ 3.88
-0.23%
$ 310.71 million $ 1.99 million
Mar 15, 1 PM $ 3.89
+0.43%
$ 311.42 million $ 2.27 million
Mar 15, 12 PM $ 3.88
+0.19%
$ 310.05 million $ 2.19 million
Mar 15, 11 AM $ 3.87
+0.02%
$ 309.39 million $ 2.07 million
Mar 15, 10 AM $ 3.87
+0.69%
$ 309.37 million $ 2.02 million
Mar 15, 9 AM $ 3.84
+0.82%
$ 307.25 million $ 1.82 million
Mar 15, 8 AM $ 3.81
+0.04%
$ 304.75 million $ 1.71 million
Mar 15, 7 AM $ 3.81
+0.21%
$ 304.63 million $ 1.66 million
Mar 15, 6 AM $ 3.8
+0.04%
$ 304.01 million $ 1.59 million
Mar 15, 5 AM $ 3.8
-0.58%
$ 303.88 million $ 1.52 million
Mar 15, 4 AM $ 3.82
+0.18%
$ 305.66 million $ 1.41 million
Mar 15, 3 AM $ 3.81
-0.10%
$ 305.12 million $ 1.37 million