ADI Historical Data

ADI Page 20
Download
Date Close Price change Market cap Trading volume
May 14, 4 PM $ 4.03
+0.35%
$ 419.75 million $ 680,896
May 14, 3 PM $ 4.02
-0.36%
$ 418.28 million $ 646,726
May 14, 2 PM $ 4.03
+0.11%
$ 419.77 million $ 693,699
May 14, 1 PM $ 4.03
+0.28%
$ 419.3 million $ 705,094
May 14, 12 PM $ 4.02
-0.01%
$ 418.22 million $ 664,373
May 14, 11 AM $ 4.02
-0.22%
$ 418.27 million $ 670,523
May 14, 10 AM $ 4.03
-0.03%
$ 419.21 million $ 722,086
May 14, 9 AM $ 4.03
+0.19%
$ 419.33 million $ 716,585
May 14, 8 AM $ 4.02
+0.38%
$ 418.54 million $ 671,081
May 14, 7 AM $ 4.01
-0.10%
$ 416.96 million $ 715,553
May 14, 6 AM $ 4.01
-0.32%
$ 417.39 million $ 710,327
May 14, 5 AM $ 4.02
-0.01%
$ 418.72 million $ 708,497
May 14, 4 AM $ 4.03
-0.05%
$ 418.76 million $ 665,408
May 14, 3 AM $ 4.03
-0.33%
$ 418.95 million $ 664,146
May 14, 2 AM $ 4.04
+0.51%
$ 420.34 million $ 693,261
May 14, 1 AM $ 4.02
+0.02%
$ 418.2 million $ 687,900
May 14, 12 AM $ 4.02
-0.01%
$ 418.13 million $ 688,140
May 13, 11 PM $ 4.02
-0.26%
$ 418.17 million $ 695,255
May 13, 10 PM $ 4.03
-0.28%
$ 419.24 million $ 653,446
May 13, 9 PM $ 4.04
+0.28%
$ 420.4 million $ 689,515
May 13, 8 PM $ 4.03
-0.03%
$ 419.23 million $ 657,477
May 13, 7 PM $ 4.03
+0.06%
$ 419.36 million $ 656,530
May 13, 6 PM $ 4.03
+0.03%
$ 419.24 million $ 655,005
May 13, 5 PM $ 4.03
-0.28%
$ 419.11 million $ 654,111
May 13, 4 PM $ 4.04
+0.65%
$ 420.28 million $ 686,376
May 13, 3 PM $ 4.01
-0.11%
$ 417.57 million $ 683,627
May 13, 2 PM $ 4.02
+0.05%
$ 418.11 million $ 685,636
May 13, 1 PM $ 4.02
-0.56%
$ 417.9 million $ 675,408
May 13, 12 PM $ 4.04
-0.07%
$ 420.18 million $ 674,966
May 13, 11 AM $ 4.04
-0.06%
$ 420.48 million $ 685,041
May 13, 10 AM $ 4.04
+0.07%
$ 420.75 million $ 676,492
May 13, 9 AM $ 4.04
-0.06%
$ 420.44 million $ 674,491
May 13, 8 AM $ 4.04
+0.36%
$ 420.71 million $ 664,231
May 13, 7 AM $ 4.03
+0.27%
$ 419.25 million $ 609,589
May 13, 6 AM $ 4.02
-0.27%
$ 418.16 million $ 637,688
May 13, 5 AM $ 4.03
+0.07%
$ 419.3 million $ 590,758
May 13, 4 AM $ 4.03
+0.29%
$ 419.09 million $ 582,321
May 13, 3 AM $ 4.02
+0.04%
$ 417.93 million $ 613,079
May 13, 2 AM $ 4.02
+0.02%
$ 417.82 million $ 605,591
May 13, 1 AM $ 4.02
-0.65%
$ 417.74 million $ 599,992
May 13, 12 AM $ 4.04
+0.02%
$ 420.48 million $ 594,105
May 12, 11 PM $ 4.04
+0.00%
$ 420.38 million $ 588,116
May 12, 10 PM $ 4.04
-0.05%
$ 420.41 million $ 585,514
May 12, 9 PM $ 4.04
+0.72%
$ 420.62 million $ 576,957
May 12, 8 PM $ 4.01
+0.05%
$ 417.61 million $ 563,175
May 12, 7 PM $ 4.01
-0.37%
$ 417.41 million $ 563,205
May 12, 6 PM $ 4.03
+0.38%
$ 418.92 million $ 521,275
May 12, 5 PM $ 4.01
-0.34%
$ 417.33 million $ 555,503
May 12, 4 PM $ 4.03
-0.02%
$ 418.77 million $ 509,677
May 12, 3 PM $ 4.03
+0.38%
$ 418.85 million $ 502,065