ADI Historical Data

ADI Page 21
Download
Date Close Price change Market cap Trading volume
Mar 13, 3 AM $ 3.53
-0.28%
$ 282.42 million $ 1.05 million
Mar 13, 2 AM $ 3.54
+0.36%
$ 283.2 million $ 1.22 million
Mar 13, 1 AM $ 3.53
+0.36%
$ 282.19 million $ 1.15 million
Mar 13, 12 AM $ 3.51
+0.22%
$ 281.18 million $ 1.09 million
Mar 12, 11 PM $ 3.51
+0.67%
$ 280.54 million $ 1.04 million
Mar 12, 10 PM $ 3.48
-0.25%
$ 278.67 million $ 944,950
Mar 12, 9 PM $ 3.49
-0.01%
$ 279.24 million $ 984,268
Mar 12, 8 PM $ 3.49
+0.34%
$ 279.26 million $ 985,220
Mar 12, 7 PM $ 3.48
+0.10%
$ 278.3 million $ 939,331
Mar 12, 6 PM $ 3.48
-0.24%
$ 278.04 million $ 959,750
Mar 12, 5 PM $ 3.48
+0.53%
$ 278.56 million $ 876,577
Mar 12, 4 PM $ 3.46
+0.10%
$ 277.09 million $ 905,347
Mar 12, 3 PM $ 3.46
-0.13%
$ 276.8 million $ 922,817
Mar 12, 2 PM $ 3.46
-0.07%
$ 277.16 million $ 883,668
Mar 12, 1 PM $ 3.47
-0.10%
$ 277.34 million $ 869,835
Mar 12, 12 PM $ 3.47
+0.44%
$ 277.63 million $ 922,771
Mar 12, 11 AM $ 3.46
-0.47%
$ 276.46 million $ 867,623
Mar 12, 10 AM $ 3.47
+0.04%
$ 277.77 million $ 858,376
Mar 12, 9 AM $ 3.47
-0.16%
$ 277.67 million $ 849,473
Mar 12, 8 AM $ 3.48
+2.81%
$ 278.12 million $ 832,852
Mar 12, 7 AM $ 3.38
+1.26%
$ 270.51 million $ 451,519
Mar 12, 6 AM $ 3.34
-0.49%
$ 267.14 million $ 344,292
Mar 12, 5 AM $ 3.36
-0.58%
$ 268.46 million $ 307,464
Mar 12, 4 AM $ 3.38
+0.00%
$ 270.03 million $ 340,289
Mar 12, 3 AM $ 3.38
+0.21%
$ 270.02 million $ 341,139
Mar 12, 2 AM $ 3.37
-0.13%
$ 269.46 million $ 506,434
Mar 12, 1 AM $ 3.37
+0.29%
$ 269.82 million $ 500,629
Mar 12, 12 AM $ 3.36
+0.02%
$ 269.03 million $ 461,229
Mar 11, 11 PM $ 3.36
+0.48%
$ 268.97 million $ 454,445
Mar 11, 10 PM $ 3.35
-0.39%
$ 267.68 million $ 486,962
Mar 11, 9 PM $ 3.36
-0.16%
$ 268.74 million $ 502,707
Mar 11, 8 PM $ 3.36
-0.06%
$ 269.17 million $ 523,561
Mar 11, 7 PM $ 3.37
+0.34%
$ 269.32 million $ 520,102
Mar 11, 6 PM $ 3.36
-0.30%
$ 268.4 million $ 606,345
Mar 11, 5 PM $ 3.37
+0.31%
$ 269.21 million $ 607,628
Mar 11, 4 PM $ 3.35
+0.25%
$ 268.38 million $ 706,744
Mar 11, 3 PM $ 3.35
-0.09%
$ 267.72 million $ 710,104
Mar 11, 2 PM $ 3.35
-0.21%
$ 267.97 million $ 734,323
Mar 11, 1 PM $ 3.36
-0.13%
$ 268.55 million $ 780,585
Mar 11, 12 PM $ 3.36
+0.33%
$ 268.89 million $ 891,031
Mar 11, 11 AM $ 3.35
+0.00%
$ 268.01 million $ 955,868
Mar 11, 10 AM $ 3.35
+0.00%
$ 268 million $ 1.32 million
Mar 11, 9 AM $ 3.35
+0.05%
$ 268 million $ 1.44 million
Mar 11, 8 AM $ 3.35
-0.17%
$ 267.87 million $ 1.43 million
Mar 11, 7 AM $ 3.35
+0.00%
$ 268.28 million $ 1.8 million
Mar 11, 6 AM $ 3.35
+0.08%
$ 268.25 million $ 1.78 million
Mar 11, 5 AM $ 3.35
-0.02%
$ 268.06 million $ 1.74 million
Mar 11, 4 AM $ 3.35
+0.04%
$ 268.11 million $ 1.77 million
Mar 11, 3 AM $ 3.35
-0.28%
$ 268.01 million $ 1.76 million
Mar 11, 2 AM $ 3.36
-0.13%
$ 268.76 million $ 2.27 million