ADI Historical Data

ADI Page 2
Download
Date Close Price change Market cap Trading volume
1:39 PM $ 4.32
+0.02%
$ 449.92 million $ 479,924
1:38 PM $ 4.31
+0.00%
$ 449.92 million $ 439,053
1:37 PM $ 4.31
+0.00%
$ 449.92 million $ 439,125
1:36 PM $ 4.31
+0.00%
$ 449.92 million $ 439,125
1:35 PM $ 4.31
+0.01%
$ 449.92 million $ 439,124
1:34 PM $ 4.31
-0.01%
$ 447.89 million $ 439,195
1:33 PM $ 4.31
+0.00%
$ 447.89 million $ 439,220
1:32 PM $ 4.31
+0.00%
$ 447.89 million $ 439,334
1:31 PM $ 4.31
-0.01%
$ 447.89 million $ 439,334
1:30 PM $ 4.31
+0.00%
$ 447.89 million $ 439,670
1:29 PM $ 4.31
+0.01%
$ 448.01 million $ 439,670
1:28 PM $ 4.33
+0.00%
$ 448.01 million $ 480,935
1:27 PM $ 4.33
+0.00%
$ 448.01 million $ 480,935
1:26 PM $ 4.33
+0.01%
$ 448.01 million $ 481,030
1:25 PM $ 4.33
+0.00%
$ 448.01 million $ 481,114
1:24 PM $ 4.33
-0.01%
$ 450.07 million $ 481,114
1:23 PM $ 4.31
+0.01%
$ 450.07 million $ 440,438
1:22 PM $ 4.31
+0.00%
$ 450.07 million $ 440,460
1:21 PM $ 4.31
-0.01%
$ 450.07 million $ 440,548
1:20 PM $ 4.31
+0.00%
$ 450.07 million $ 440,691
1:19 PM $ 4.31
-0.44%
$ 448.02 million $ 440,691
1:18 PM $ 4.33
-0.01%
$ 448.02 million $ 481,245
1:17 PM $ 4.33
+0.00%
$ 448.02 million $ 481,315
1:16 PM $ 4.33
+0.01%
$ 448.02 million $ 481,342
1:15 PM $ 4.33
+0.00%
$ 448.02 million $ 483,487
1:14 PM $ 4.33
-0.01%
$ 450.13 million $ 483,486
1:13 PM $ 4.33
+0.00%
$ 450.13 million $ 483,660
1:12 PM $ 4.33
+0.00%
$ 450.13 million $ 483,660
1:11 PM $ 4.33
-0.01%
$ 450.13 million $ 483,680
1:10 PM $ 4.33
+0.00%
$ 450.13 million $ 483,661
1:09 PM $ 4.33
+0.00%
$ 450.19 million $ 483,661
1:08 PM $ 4.32
+0.00%
$ 450.19 million $ 483,618
1:07 PM $ 4.32
+0.00%
$ 450.19 million $ 483,567
1:06 PM $ 4.32
+0.01%
$ 450.19 million $ 483,545
1:05 PM $ 4.33
-0.01%
$ 450.19 million $ 477,253
1:04 PM $ 4.34
+0.01%
$ 450.99 million $ 477,253
1:03 PM $ 4.33
+0.06%
$ 450.99 million $ 476,987
1:02 PM $ 4.33
+0.00%
$ 450.99 million $ 476,837
1:01 PM $ 4.33
+0.00%
$ 450.99 million $ 476,793
1:00 PM $ 4.33
+0.00%
$ 450.99 million $ 476,793
12:59 PM $ 4.33
+0.02%
$ 450.45 million $ 476,811
12:58 PM $ 4.33
+0.00%
$ 450.45 million $ 476,674
12:57 PM $ 4.33
+0.00%
$ 450.45 million $ 476,669
12:56 PM $ 4.33
+0.02%
$ 450.45 million $ 476,751
12:55 PM $ 4.33
+0.00%
$ 450.45 million $ 476,751
12:54 PM $ 4.33
-0.01%
$ 450.22 million $ 476,794
12:53 PM $ 4.33
+0.00%
$ 450.22 million $ 476,577
12:52 PM $ 4.33
+0.00%
$ 450.22 million $ 476,530
12:51 PM $ 4.33
+0.00%
$ 450.22 million $ 476,530
12:50 PM $ 4.33
+0.00%
$ 450.22 million $ 476,538