ADI Historical Data

ADI Page 21
Download
Date Close Price change Market cap Trading volume
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
May 12, 2 PM $ 4.01
+0.01%
$ 417.24 million $ 543,139
May 12, 1 PM $ 4.01
-0.27%
$ 417.19 million $ 532,982
May 12, 12 PM $ 4.02
+0.07%
$ 418.3 million $ 479,056
May 12, 11 AM $ 4.02
+0.00%
$ 418 million $ 460,899
May 12, 10 AM $ 4.02
+0.45%
$ 418.01 million $ 453,454
May 12, 9 AM $ 4
-0.37%
$ 416.12 million $ 485,702
May 12, 8 AM $ 4.01
+0.42%
$ 417.68 million $ 447,565
May 12, 7 AM $ 4
-0.83%
$ 415.92 million $ 490,911
May 12, 6 AM $ 4.03
-0.09%
$ 419.38 million $ 490,968
May 12, 5 AM $ 4.03
+0.03%
$ 419.77 million $ 490,389
May 12, 4 AM $ 4.03
-0.03%
$ 419.64 million $ 491,246
May 12, 3 AM $ 4.03
-0.03%
$ 419.76 million $ 432,893
May 12, 2 AM $ 4.04
-0.01%
$ 419.91 million $ 434,442
May 12, 1 AM $ 4.04
+0.88%
$ 419.94 million $ 432,943
May 12, 12 AM $ 4
-0.02%
$ 416.29 million $ 435,556
May 11, 11 PM $ 4
-0.38%
$ 416.38 million $ 437,701
May 11, 10 PM $ 4.02
+0.00%
$ 417.96 million $ 395,831
May 11, 9 PM $ 4.02
-0.02%
$ 417.95 million $ 401,572
May 11, 8 PM $ 4.02
+0.01%
$ 418.01 million $ 403,072
May 11, 7 PM $ 4.02
+0.04%
$ 417.97 million $ 408,085
May 11, 6 PM $ 4.02
-0.03%
$ 417.77 million $ 407,859
May 11, 5 PM $ 4.02
-0.38%
$ 417.9 million $ 409,095
May 11, 4 PM $ 4.03
-0.16%
$ 419.51 million $ 473,407
May 11, 3 PM $ 4.04
+0.19%
$ 420.2 million $ 480,392
May 11, 2 PM $ 4.03
+0.39%
$ 419.41 million $ 481,438
May 11, 1 PM $ 4.02
+0.00%
$ 417.78 million $ 444,419
May 11, 12 PM $ 4.02
-0.37%
$ 417.78 million $ 445,803
May 11, 11 AM $ 4.03
-0.03%
$ 419.32 million $ 495,870
May 11, 10 AM $ 4.03
+0.00%
$ 419.43 million $ 497,049
May 11, 9 AM $ 4.03
-0.10%
$ 419.47 million $ 499,520
May 11, 8 AM $ 4.04
+0.49%
$ 419.91 million $ 499,159
May 11, 7 AM $ 4.02
+0.01%
$ 417.83 million $ 464,369
May 11, 6 AM $ 4.02
+0.41%
$ 417.77 million $ 467,944
May 11, 5 AM $ 4
-0.05%
$ 416.07 million $ 510,370
May 11, 4 AM $ 4
-0.61%
$ 416.37 million $ 510,011
May 11, 3 AM $ 4.03
-0.25%
$ 418.93 million $ 508,814
May 11, 2 AM $ 4.04
+0.47%
$ 419.98 million $ 511,880
May 11, 1 AM $ 4.02
+0.47%
$ 418.02 million $ 472,092
May 11, 12 AM $ 4
-0.19%
$ 416.08 million $ 516,384
May 10, 11 PM $ 4.01
+0.00%
$ 416.86 million $ 515,923
May 10, 10 PM $ 4.01
-0.27%
$ 416.87 million $ 520,815
May 10, 9 PM $ 4.02
+0.27%
$ 417.98 million $ 483,367
May 10, 8 PM $ 4.01
-0.05%
$ 416.84 million $ 527,347
May 10, 7 PM $ 4.01
-0.39%
$ 417.05 million $ 531,024
May 10, 6 PM $ 4.02
+0.00%
$ 418.68 million $ 489,520
May 10, 5 PM $ 4.02
-0.37%
$ 418.67 million $ 512,736
May 10, 4 PM $ 4.04
+0.08%
$ 420.24 million $ 558,499
May 10, 3 PM $ 4.04
+0.68%
$ 419.92 million $ 558,351