ADI Historical Data

ADI Page 2
Download
Date Close Price change Market cap Trading volume
Apr 20, 12 PM $ 4.3
-0.52%
$ 447.35 million $ 420,653
Apr 20, 11 AM $ 4.32
+0.57%
$ 449.68 million $ 383,459
Apr 20, 10 AM $ 4.3
-0.19%
$ 447.16 million $ 423,828
Apr 20, 9 AM $ 4.31
+0.05%
$ 448.01 million $ 439,478
Apr 20, 8 AM $ 4.3
+0.10%
$ 447.8 million $ 444,784
Apr 20, 7 AM $ 4.3
-0.95%
$ 447.33 million $ 447,815
Apr 20, 6 AM $ 4.34
+0.05%
$ 451.63 million $ 442,476
Apr 20, 5 AM $ 4.34
-0.03%
$ 451.43 million $ 452,513
Apr 20, 4 AM $ 4.34
+0.45%
$ 451.56 million $ 447,913
Apr 20, 3 AM $ 4.32
+0.00%
$ 449.55 million $ 401,243
Apr 20, 2 AM $ 4.32
+0.47%
$ 449.54 million $ 399,219
Apr 20, 1 AM $ 4.3
-0.45%
$ 447.43 million $ 430,745
Apr 20, 12 AM $ 4.32
-0.02%
$ 449.43 million $ 386,807
Apr 19, 11 PM $ 4.32
+0.09%
$ 449.53 million $ 393,153
Apr 19, 10 PM $ 4.32
+0.49%
$ 449.14 million $ 380,423
Apr 19, 9 PM $ 4.3
+0.14%
$ 446.97 million $ 455,994
Apr 19, 8 PM $ 4.29
-1.18%
$ 446.35 million $ 441,232
Apr 19, 7 PM $ 4.34
+0.09%
$ 451.68 million $ 435,970
Apr 19, 6 PM $ 4.34
+1.05%
$ 451.26 million $ 429,587
Apr 19, 5 PM $ 4.29
-0.01%
$ 446.57 million $ 430,618
Apr 19, 4 PM $ 4.29
-0.13%
$ 446.61 million $ 433,481
Apr 19, 3 PM $ 4.3
-0.44%
$ 447.18 million $ 430,256
Apr 19, 2 PM $ 4.32
-0.67%
$ 449.17 million $ 387,186
Apr 19, 1 PM $ 4.35
-0.05%
$ 452.19 million $ 426,015
Apr 19, 12 PM $ 4.35
+0.57%
$ 452.41 million $ 420,314
Apr 19, 11 AM $ 4.32
+0.39%
$ 449.87 million $ 380,147
Apr 19, 10 AM $ 4.31
-0.47%
$ 448.13 million $ 432,755
Apr 19, 9 AM $ 4.33
+0.42%
$ 450.26 million $ 380,094
Apr 19, 8 AM $ 4.31
-0.40%
$ 448.36 million $ 410,490
Apr 19, 7 AM $ 4.33
-0.45%
$ 450.18 million $ 360,384
Apr 19, 6 AM $ 4.35
-0.06%
$ 452.22 million $ 420,697
Apr 19, 5 AM $ 4.35
+0.38%
$ 452.51 million $ 439,496
Apr 19, 4 AM $ 4.33
+0.48%
$ 450.78 million $ 387,674
Apr 19, 3 AM $ 4.31
-0.53%
$ 448.62 million $ 423,645
Apr 19, 2 AM $ 4.34
-0.02%
$ 451.03 million $ 378,750
Apr 19, 1 AM $ 4.34
-0.32%
$ 451.12 million $ 375,362
Apr 19, 12 AM $ 4.35
-0.13%
$ 452.57 million $ 412,531
Apr 18, 11 PM $ 4.36
+0.08%
$ 453.17 million $ 408,250
Apr 18, 10 PM $ 4.35
-0.11%
$ 452.8 million $ 401,327
Apr 18, 9 PM $ 4.36
-0.19%
$ 453.31 million $ 358,089
Apr 18, 8 PM $ 4.37
+0.16%
$ 454.18 million $ 378,290
Apr 18, 7 PM $ 4.36
+0.12%
$ 453.48 million $ 377,252
Apr 18, 6 PM $ 4.35
-0.16%
$ 452.91 million $ 391,533
Apr 18, 5 PM $ 4.36
+0.07%
$ 453.66 million $ 389,451
Apr 18, 4 PM $ 4.36
-0.06%
$ 453.36 million $ 386,983
Apr 18, 3 PM $ 4.36
+0.01%
$ 453.61 million $ 387,339
Apr 18, 2 PM $ 4.36
+0.07%
$ 453.56 million $ 394,936
Apr 18, 1 PM $ 4.36
+0.44%
$ 453.23 million $ 423,950
Apr 18, 12 PM $ 4.34
-0.44%
$ 451.25 million $ 487,480
Apr 18, 11 AM $ 4.36
+0.33%
$ 453.24 million $ 547,280