ADI Historical Data

ADI Page 22
Download
Date Close Price change Market cap Trading volume
Mar 11, 2 AM $ 3.36
-0.13%
$ 268.76 million $ 2.27 million
Mar 11, 1 AM $ 3.36
+0.07%
$ 269.12 million $ 2.32 million
Mar 11, 12 AM $ 3.36
+0.06%
$ 268.93 million $ 2.28 million
Mar 10, 11 PM $ 3.36
-0.02%
$ 268.78 million $ 2.31 million
Mar 10, 10 PM $ 3.36
-0.40%
$ 268.83 million $ 2.33 million
Mar 10, 9 PM $ 3.37
-0.05%
$ 269.91 million $ 2.23 million
Mar 10, 8 PM $ 3.38
+0.23%
$ 270.05 million $ 2.21 million
Mar 10, 7 PM $ 3.37
-0.63%
$ 269.44 million $ 2.17 million
Mar 10, 6 PM $ 3.39
+0.30%
$ 271.11 million $ 2.14 million
Mar 10, 5 PM $ 3.38
+0.44%
$ 270.25 million $ 2.06 million
Mar 10, 4 PM $ 3.36
+0.14%
$ 269.08 million $ 1.99 million
Mar 10, 3 PM $ 3.36
+0.03%
$ 268.77 million $ 1.93 million
Mar 10, 2 PM $ 3.36
+0.11%
$ 268.68 million $ 1.81 million
Mar 10, 1 PM $ 3.35
-0.29%
$ 268.39 million $ 1.77 million
Mar 10, 12 PM $ 3.36
-0.31%
$ 269.17 million $ 1.54 million
Mar 10, 11 AM $ 3.38
+3.67%
$ 270.01 million $ 1.46 million
Mar 10, 10 AM $ 3.26
+1.21%
$ 260.43 million $ 864,873
Mar 10, 9 AM $ 3.22
+0.21%
$ 257.31 million $ 691,690
Mar 10, 8 AM $ 3.21
+3.12%
$ 256.78 million $ 654,773
Mar 10, 7 AM $ 3.11
+0.05%
$ 249.01 million $ 233,435
Mar 10, 6 AM $ 3.11
+0.04%
$ 248.89 million $ 228,403
Mar 10, 5 AM $ 3.11
-0.08%
$ 248.8 million $ 239,487
Mar 10, 4 AM $ 3.11
+0.06%
$ 248.99 million $ 242,918
Mar 10, 3 AM $ 3.11
+0.03%
$ 248.83 million $ 239,922
Mar 10, 2 AM $ 3.11
+0.26%
$ 248.75 million $ 365,384
Mar 10, 1 AM $ 3.1
-0.06%
$ 248.1 million $ 343,559
Mar 10, 12 AM $ 3.1
+0.16%
$ 248.25 million $ 337,524
Mar 9, 11 PM $ 3.1
-0.27%
$ 247.86 million $ 328,776
Mar 9, 10 PM $ 3.11
+0.92%
$ 248.53 million $ 350,483
Mar 9, 9 PM $ 3.08
-0.11%
$ 246.26 million $ 349,559
Mar 9, 8 PM $ 3.08
-0.27%
$ 246.53 million $ 408,636
Mar 9, 7 PM $ 3.09
-0.02%
$ 247.2 million $ 461,786
Mar 9, 6 PM $ 3.09
-0.68%
$ 247.25 million $ 525,558
Mar 9, 5 PM $ 3.11
+0.37%
$ 248.95 million $ 543,056
Mar 9, 4 PM $ 3.1
+0.31%
$ 248.03 million $ 513,673
Mar 9, 3 PM $ 3.09
-0.32%
$ 247.28 million $ 470,866
Mar 9, 2 PM $ 3.1
+0.07%
$ 248.06 million $ 505,095
Mar 9, 1 PM $ 3.1
-0.08%
$ 247.89 million $ 502,468
Mar 9, 12 PM $ 3.1
+0.36%
$ 248.09 million $ 535,289
Mar 9, 11 AM $ 3.09
-0.21%
$ 247.19 million $ 494,148
Mar 9, 10 AM $ 3.1
-0.23%
$ 247.71 million $ 525,262
Mar 9, 9 AM $ 3.1
+0.28%
$ 248.27 million $ 520,601
Mar 9, 8 AM $ 3.09
-0.39%
$ 247.58 million $ 480,372
Mar 9, 7 AM $ 3.11
+0.13%
$ 248.54 million $ 510,560
Mar 9, 6 AM $ 3.1
-0.04%
$ 248.21 million $ 507,571
Mar 9, 5 AM $ 3.1
+0.03%
$ 248.06 million $ 481,512
Mar 9, 4 AM $ 3.1
+0.28%
$ 247.99 million $ 467,520
Mar 9, 3 AM $ 3.09
-0.14%
$ 247.28 million $ 458,383
Mar 9, 2 AM $ 3.1
+0.02%
$ 247.64 million $ 560,533
Mar 9, 1 AM $ 3.09
+0.55%
$ 247.59 million $ 555,688