ADI Historical Data

ADI Page 2
Download
Date Close Price change Market cap Trading volume
Jun 20, 4 AM $ 4.04
-0.07%
$ 506.7 million $ 4.87 million
Jun 20, 3 AM $ 4.05
+0.02%
$ 507.07 million $ 4.83 million
Jun 20, 2 AM $ 4.04
+0.03%
$ 506.96 million $ 4.85 million
Jun 20, 1 AM $ 4.04
+0.00%
$ 506.79 million $ 4.83 million
Jun 20, 12 AM $ 4.04
+0.31%
$ 506.81 million $ 4.84 million
Jun 19, 11 PM $ 4.03
-0.28%
$ 505.25 million $ 4.82 million
Jun 19, 10 PM $ 4.04
+0.22%
$ 506.77 million $ 4.81 million
Jun 19, 9 PM $ 4.03
-0.03%
$ 505.64 million $ 4.84 million
Jun 19, 8 PM $ 4.04
+0.03%
$ 505.83 million $ 4.92 million
Jun 19, 7 PM $ 4.03
+0.06%
$ 505.68 million $ 4.91 million
Jun 19, 6 PM $ 4.03
-0.04%
$ 505.39 million $ 4.92 million
Jun 19, 5 PM $ 4.03
-0.04%
$ 505.57 million $ 4.94 million
Jun 19, 4 PM $ 4.04
+0.06%
$ 505.75 million $ 4.98 million
Jun 19, 3 PM $ 4.03
+0.31%
$ 505.45 million $ 4.97 million
Jun 19, 2 PM $ 4.02
+0.59%
$ 503.89 million $ 4.94 million
Jun 19, 1 PM $ 4
+0.70%
$ 500.91 million $ 4.85 million
Jun 19, 12 PM $ 3.97
+0.20%
$ 497.44 million $ 4.69 million
Jun 19, 11 AM $ 3.96
-0.07%
$ 496.42 million $ 4.73 million
Jun 19, 10 AM $ 3.96
-0.02%
$ 496.75 million $ 4.77 million
Jun 19, 9 AM $ 3.96
+0.12%
$ 496.87 million $ 4.83 million
Jun 19, 8 AM $ 3.96
-0.01%
$ 496.25 million $ 4.93 million
Jun 19, 7 AM $ 3.96
+0.00%
$ 496.34 million $ 4.95 million
Jun 19, 6 AM $ 3.96
-0.01%
$ 496.33 million $ 5.03 million
Jun 19, 5 AM $ 3.96
-0.17%
$ 496.46 million $ 5.11 million
Jun 19, 4 AM $ 3.97
+0.06%
$ 497.33 million $ 5.13 million
Jun 19, 3 AM $ 3.97
+0.04%
$ 496.97 million $ 5.13 million
Jun 19, 2 AM $ 3.96
+0.06%
$ 496.81 million $ 5.04 million
Jun 19, 1 AM $ 3.96
+0.07%
$ 496.59 million $ 5.06 million
Jun 19, 12 AM $ 3.96
+0.04%
$ 496.31 million $ 5.13 million
Jun 18, 11 PM $ 3.96
+0.05%
$ 496.09 million $ 5.16 million
Jun 18, 10 PM $ 3.95
+0.04%
$ 495.69 million $ 5.15 million
Jun 18, 9 PM $ 3.95
+0.09%
$ 495.48 million $ 5.2 million
Jun 18, 8 PM $ 3.95
+0.10%
$ 495.04 million $ 5.26 million
Jun 18, 7 PM $ 3.95
+0.17%
$ 494.61 million $ 5.31 million
Jun 18, 6 PM $ 3.94
+0.01%
$ 494.05 million $ 5.39 million
Jun 18, 5 PM $ 3.94
+0.12%
$ 494.01 million $ 5.44 million
Jun 18, 4 PM $ 3.94
+0.07%
$ 493.76 million $ 5.45 million
Jun 18, 3 PM $ 3.94
+0.09%
$ 493.42 million $ 5.34 million
Jun 18, 2 PM $ 3.93
+0.03%
$ 492.98 million $ 5.29 million
Jun 18, 1 PM $ 3.93
+0.05%
$ 492.93 million $ 5.28 million
Jun 18, 12 PM $ 3.93
+0.07%
$ 492.73 million $ 5.39 million
Jun 18, 11 AM $ 3.93
+0.13%
$ 492.42 million $ 5.59 million
Jun 18, 10 AM $ 3.92
+0.09%
$ 491.72 million $ 5.56 million
Jun 18, 9 AM $ 3.92
+0.09%
$ 491.27 million $ 5.5 million
Jun 18, 8 AM $ 3.92
+0.06%
$ 490.84 million $ 5.44 million
Jun 18, 7 AM $ 3.91
+0.09%
$ 490.65 million $ 5.35 million
Jun 18, 6 AM $ 3.91
+0.06%
$ 490.23 million $ 5.21 million
Jun 18, 5 AM $ 3.91
+0.22%
$ 490 million $ 5.11 million
Jun 18, 4 AM $ 3.9
-0.01%
$ 488.92 million $ 5.03 million
Jun 18, 3 AM $ 3.9
-0.16%
$ 488.96 million $ 4.97 million