ADI Historical Data

ADI Page 22
Download
Date Close Price change Market cap Trading volume
May 10, 3 PM $ 4.04
+0.68%
$ 419.92 million $ 558,351
May 10, 2 PM $ 4.01
-0.30%
$ 417.1 million $ 593,930
May 10, 1 PM $ 4.02
-0.05%
$ 418.34 million $ 644,023
May 10, 12 PM $ 4.02
+0.26%
$ 418.62 million $ 648,689
May 10, 11 AM $ 4.01
-0.24%
$ 417.57 million $ 703,905
May 10, 10 AM $ 4.02
-0.29%
$ 418.6 million $ 695,421
May 10, 9 AM $ 4.04
+0.24%
$ 419.83 million $ 795,871
May 10, 8 AM $ 4.03
+0.01%
$ 418.82 million $ 778,125
May 10, 7 AM $ 4.03
+0.01%
$ 418.77 million $ 781,867
May 10, 6 AM $ 4.03
+0.03%
$ 418.81 million $ 788,877
May 10, 5 AM $ 4.02
-0.17%
$ 418.68 million $ 792,293
May 10, 4 AM $ 4.03
+0.01%
$ 419.39 million $ 843,431
May 10, 3 AM $ 4.03
-0.05%
$ 419.37 million $ 849,924
May 10, 2 AM $ 4.03
-0.01%
$ 419.57 million $ 847,971
May 10, 1 AM $ 4.03
+0.54%
$ 419.61 million $ 851,899
May 10, 12 AM $ 4.01
-0.07%
$ 417.35 million $ 854,183
May 9, 11 PM $ 4.01
-0.20%
$ 417.67 million $ 860,733
May 9, 10 PM $ 4.02
-0.24%
$ 418.61 million $ 847,308
May 9, 9 PM $ 4.03
+0.35%
$ 419.61 million $ 893,079
May 9, 8 PM $ 4.02
-0.23%
$ 418.16 million $ 848,468
May 9, 7 PM $ 4.03
-0.02%
$ 419.11 million $ 890,272
May 9, 6 PM $ 4.03
-0.07%
$ 419.2 million $ 943,715
May 9, 5 PM $ 4.03
-0.10%
$ 419.51 million $ 959,526
May 9, 4 PM $ 4.04
+0.35%
$ 419.91 million $ 939,636
May 9, 3 PM $ 4.02
+0.13%
$ 418.44 million $ 901,297
May 9, 2 PM $ 4.02
+1.06%
$ 417.88 million $ 889,820
May 9, 1 PM $ 3.97
+0.25%
$ 413.52 million $ 776,440
May 9, 12 PM $ 3.96
+0.05%
$ 412.45 million $ 802,026
May 9, 11 AM $ 3.96
-0.39%
$ 412.24 million $ 787,026
May 9, 10 AM $ 3.98
-0.27%
$ 413.86 million $ 742,485
May 9, 9 AM $ 3.99
+0.57%
$ 415 million $ 692,797
May 9, 8 AM $ 3.97
-0.02%
$ 412.66 million $ 633,496
May 9, 7 AM $ 3.97
-0.18%
$ 412.75 million $ 630,083
May 9, 6 AM $ 3.97
+0.22%
$ 413.5 million $ 669,473
May 9, 5 AM $ 3.97
-0.25%
$ 412.59 million $ 624,860
May 9, 4 AM $ 3.98
+0.05%
$ 413.63 million $ 664,090
May 9, 3 AM $ 3.97
+0.34%
$ 413.38 million $ 663,449
May 9, 2 AM $ 3.96
-0.31%
$ 411.99 million $ 603,633
May 9, 1 AM $ 3.97
-0.07%
$ 413.25 million $ 637,455
May 9, 12 AM $ 3.98
+0.11%
$ 413.56 million $ 616,591
May 8, 11 PM $ 3.97
-0.01%
$ 413.14 million $ 642,907
May 8, 10 PM $ 3.97
+0.69%
$ 413.19 million $ 642,704
May 8, 9 PM $ 3.94
-0.59%
$ 410.35 million $ 635,009
May 8, 8 PM $ 3.97
+0.00%
$ 412.78 million $ 631,908
May 8, 7 PM $ 3.97
+0.00%
$ 412.8 million $ 628,060
May 8, 6 PM $ 3.97
+0.72%
$ 412.8 million $ 676,745
May 8, 5 PM $ 3.94
+0.45%
$ 409.83 million $ 634,650
May 8, 4 PM $ 3.92
+0.44%
$ 407.99 million $ 597,108
May 8, 3 PM $ 3.9
-0.21%
$ 406.21 million $ 653,724
May 8, 2 PM $ 3.91
-0.04%
$ 407.06 million $ 595,943