ADI Historical Data

ADI Page 19
Download
Date Close Price change Market cap Trading volume
May 16, 5 PM $ 4.01
+0.22%
$ 416.9 million $ 754,271
May 16, 4 PM $ 4
-0.03%
$ 415.96 million $ 771,332
May 16, 3 PM $ 4
-0.27%
$ 416.09 million $ 763,284
May 16, 2 PM $ 4.01
-0.21%
$ 417.23 million $ 735,799
May 16, 1 PM $ 4.02
+0.51%
$ 418.14 million $ 771,233
May 16, 12 PM $ 4
+0.01%
$ 416.01 million $ 754,939
May 16, 11 AM $ 4
-0.25%
$ 415.99 million $ 744,346
May 16, 10 AM $ 4.01
+0.19%
$ 417.05 million $ 688,604
May 16, 9 AM $ 4
-0.32%
$ 416.25 million $ 710,767
May 16, 8 AM $ 4.01
+0.02%
$ 417.6 million $ 655,546
May 16, 7 AM $ 4.01
+0.29%
$ 417.5 million $ 640,045
May 16, 6 AM $ 4
-0.03%
$ 416.31 million $ 659,000
May 16, 5 AM $ 4
-0.28%
$ 416.44 million $ 643,923
May 16, 4 AM $ 4.01
-0.30%
$ 417.59 million $ 592,063
May 16, 3 AM $ 4.03
+0.24%
$ 418.85 million $ 617,298
May 16, 2 AM $ 4.02
-0.02%
$ 417.85 million $ 570,118
May 16, 1 AM $ 4.02
+0.34%
$ 417.92 million $ 574,131
May 16, 12 AM $ 4
-0.04%
$ 416.52 million $ 611,733
May 15, 11 PM $ 4.01
-0.31%
$ 416.68 million $ 602,709
May 15, 10 PM $ 4.02
-0.27%
$ 417.96 million $ 565,199
May 15, 9 PM $ 4.03
-0.06%
$ 419.08 million $ 598,985
May 15, 8 PM $ 4.03
+0.05%
$ 419.3 million $ 592,478
May 15, 7 PM $ 4.03
-0.20%
$ 419.1 million $ 597,859
May 15, 6 PM $ 4.04
+0.06%
$ 419.93 million $ 635,643
May 15, 5 PM $ 4.03
+0.15%
$ 419.71 million $ 623,017
May 15, 4 PM $ 4.03
+0.29%
$ 419.06 million $ 626,484
May 15, 3 PM $ 4.02
+0.30%
$ 417.84 million $ 575,226
May 15, 2 PM $ 4
+0.08%
$ 416.59 million $ 592,569
May 15, 1 PM $ 4
-0.44%
$ 416.23 million $ 588,748
May 15, 12 PM $ 4.02
+0.35%
$ 418.05 million $ 546,448
May 15, 11 AM $ 4
-0.31%
$ 416.65 million $ 579,990
May 15, 10 AM $ 4.02
+0.03%
$ 417.93 million $ 539,212
May 15, 9 AM $ 4.02
+0.00%
$ 417.81 million $ 546,626
May 15, 8 AM $ 4.02
+0.32%
$ 417.82 million $ 549,338
May 15, 7 AM $ 4
+0.00%
$ 416.46 million $ 592,246
May 15, 6 AM $ 4
-0.50%
$ 416.46 million $ 600,354
May 15, 5 AM $ 4.02
+0.18%
$ 418.49 million $ 605,476
May 15, 4 AM $ 4.02
+0.03%
$ 417.76 million $ 570,608
May 15, 3 AM $ 4.01
-0.30%
$ 417.63 million $ 581,047
May 15, 2 AM $ 4.03
+0.28%
$ 418.89 million $ 636,308
May 15, 1 AM $ 4.02
+0.00%
$ 417.72 million $ 600,775
May 15, 12 AM $ 4.02
-0.02%
$ 417.71 million $ 606,989
May 14, 11 PM $ 4.02
-0.02%
$ 417.79 million $ 617,317
May 14, 10 PM $ 4.02
+0.01%
$ 417.89 million $ 619,997
May 14, 9 PM $ 4.02
-0.33%
$ 417.81 million $ 628,181
May 14, 8 PM $ 4.03
+0.02%
$ 419.19 million $ 679,034
May 14, 7 PM $ 4.03
+0.29%
$ 419.09 million $ 678,704
May 14, 6 PM $ 4.02
+0.26%
$ 417.86 million $ 634,298
May 14, 5 PM $ 4.01
-0.71%
$ 416.76 million $ 684,507
May 14, 4 PM $ 4.03
+0.35%
$ 419.75 million $ 680,896