ADI Historical Data

ADI Page 2
Download
Date Close Price change Market cap Trading volume
Aug 19, 2 PM $6.86
-0.02%
$860.02 million $4.67 million
Aug 19, 1 PM $6.86
-0.02%
$860.23 million $4.7 million
Aug 19, 12 PM $6.86
+0.01%
$860.37 million $4.73 million
Aug 19, 11 AM $6.86
+0.04%
$860.27 million $4.75 million
Aug 19, 10 AM $6.86
-0.05%
$859.93 million $4.77 million
Aug 19, 9 AM $6.86
-0.01%
$860.32 million $4.76 million
Aug 19, 8 AM $6.87
+0.04%
$860.45 million $4.81 million
Aug 19, 7 AM $6.86
-0.02%
$860.33 million $4.81 million
Aug 19, 6 AM $6.86
-0.02%
$860.18 million $4.81 million
Aug 19, 5 AM $6.86
+0.00%
$860.31 million $4.81 million
Aug 19, 4 AM $6.86
+0.01%
$860.3 million $4.89 million
Aug 19, 3 AM $6.86
-0.02%
$860.19 million $4.88 million
Aug 19, 2 AM $6.86
-0.01%
$860.34 million $4.79 million
Aug 19, 1 AM $6.87
+0.04%
$860.44 million $4.78 million
Aug 19, 12 AM $6.86
-0.31%
$860.08 million $4.8 million
Aug 18, 11 PM $6.88
+0.41%
$862.78 million $4.84 million
Aug 18, 10 PM $6.86
+0.05%
$859.23 million $4.76 million
Aug 18, 9 PM $6.85
-0.18%
$858.93 million $4.76 million
Aug 18, 8 PM $6.86
+0.04%
$860.39 million $4.79 million
Aug 18, 7 PM $6.86
-0.02%
$860.03 million $4.7 million
Aug 18, 6 PM $6.86
+0.00%
$860.29 million $4.71 million
Aug 18, 5 PM $6.86
+0.07%
$860.3 million $4.66 million
Aug 18, 4 PM $6.86
-0.07%
$859.71 million $4.67 million
Aug 18, 3 PM $6.86
-0.37%
$860.29 million $4.65 million
Aug 18, 2 PM $6.89
+0.09%
$863.73 million $4.6 million
Aug 18, 1 PM $6.89
+0.00%
$862.96 million $4.56 million
Aug 18, 12 PM $6.89
+0.00%
$862.99 million $4.6 million
Aug 18, 11 AM $6.89
+0.04%
$862.99 million $4.55 million
Aug 18, 10 AM $6.88
-0.06%
$862.65 million $4.51 million
Aug 18, 9 AM $6.89
+0.01%
$863.11 million $4.61 million
Aug 18, 8 AM $6.89
-0.07%
$863.17 million $4.63 million
Aug 18, 7 AM $6.89
+0.18%
$863.49 million $4.5 million
Aug 18, 6 AM $6.88
-0.03%
$862.09 million $4.49 million
Aug 18, 5 AM $6.88
+0.01%
$862.35 million $4.57 million
Aug 18, 4 AM $6.88
-0.08%
$862.2 million $4.51 million
Aug 18, 3 AM $6.88
-0.02%
$862.55 million $4.53 million
Aug 18, 2 AM $6.89
+0.04%
$862.96 million $4.59 million
Aug 18, 1 AM $6.88
-0.03%
$862.62 million $4.65 million
Aug 18, 12 AM $6.88
-0.03%
$862.89 million $4.64 million
Aug 17, 11 PM $6.89
-0.01%
$863.17 million $4.59 million
Aug 17, 10 PM $6.89
+0.00%
$863.06 million $4.6 million
Aug 17, 9 PM $6.89
+0.01%
$863.06 million $4.56 million
Aug 17, 8 PM $6.89
-0.05%
$863 million $4.46 million
Aug 17, 7 PM $6.89
+0.01%
$863.48 million $4.52 million
Aug 17, 6 PM $6.89
+0.00%
$863.42 million $4.52 million
Aug 17, 5 PM $6.89
+0.42%
$863.44 million $4.61 million
Aug 17, 4 PM $6.86
-0.05%
$859.7 million $4.7 million
Aug 17, 3 PM $6.86
-0.23%
$859.94 million $4.72 million
Aug 17, 2 PM $6.88
-0.09%
$861.9 million $4.78 million
Aug 17, 1 PM $6.88
+0.03%
$862.68 million $4.82 million