ADI Historical Data

ADI Page 22
Download
Date Close Price change Market cap Trading volume
Jul 10, 9 PM $6.31
-0.03%
$791.35 million $5.38 million
Jul 10, 8 PM $6.32
+0.47%
$791.96 million $5.43 million
Jul 10, 7 PM $6.29
+0.01%
$788.38 million $5.42 million
Jul 10, 6 PM $6.29
+0.20%
$788.33 million $5.47 million
Jul 10, 5 PM $6.28
+0.18%
$786.74 million $5.92 million
Jul 10, 4 PM $6.27
+0.08%
$785.29 million $5.94 million
Jul 10, 3 PM $6.26
-0.09%
$784.71 million $5.92 million
Jul 10, 2 PM $6.27
+0.01%
$785.69 million $5.89 million
Jul 10, 1 PM $6.27
+0.31%
$785.64 million $6.02 million
Jul 10, 12 PM $6.25
-0.73%
$783.2 million $6.01 million
Jul 10, 11 AM $6.3
-0.05%
$789.01 million $5.75 million
Jul 10, 10 AM $6.3
+0.25%
$789.42 million $5.87 million
Jul 10, 9 AM $6.28
-0.11%
$787.48 million $5.83 million
Jul 10, 8 AM $6.29
+0.00%
$788.55 million $5.85 million
Jul 10, 7 AM $6.29
-0.64%
$788.54 million $5.95 million
Jul 10, 6 AM $6.33
-0.04%
$793.62 million $5.91 million
Jul 10, 5 AM $6.33
-0.02%
$793.87 million $5.95 million
Jul 10, 4 AM $6.34
+0.02%
$794.14 million $6.06 million
Jul 10, 3 AM $6.34
+0.07%
$794.11 million $6.08 million
Jul 10, 2 AM $6.34
+0.06%
$793.99 million $6.04 million
Jul 10, 1 AM $6.33
+0.76%
$793.46 million $6.01 million
Jul 10, 12 AM $6.28
+0.18%
$787.18 million $5.93 million
Jul 9, 11 PM $6.27
+0.06%
$785.89 million $5.88 million
Jul 9, 10 PM $6.27
+0.15%
$785.42 million $5.7 million
Jul 9, 9 PM $6.26
+0.20%
$784.19 million $5.65 million
Jul 9, 8 PM $6.25
+0.05%
$782.71 million $5.6 million
Jul 9, 7 PM $6.24
+0.95%
$782.45 million $5.45 million
Jul 9, 6 PM $6.19
+1.88%
$775.45 million $5.47 million
Jul 9, 5 PM $6.07
+1.01%
$761.15 million $5.03 million
Jul 9, 4 PM $6.01
-0.02%
$753.53 million $5.13 million
Jul 9, 3 PM $6.02
-0.28%
$753.97 million $5.13 million
Jul 9, 2 PM $6.03
+0.01%
$756.07 million $5.22 million
Jul 9, 1 PM $6.03
+0.03%
$756.02 million $5.16 million
Jul 9, 12 PM $6.03
+0.34%
$755.8 million $5.33 million
Jul 9, 11 AM $6.01
+0.09%
$753.4 million $5.45 million
Jul 9, 10 AM $6
+0.01%
$752.48 million $5.49 million
Jul 9, 9 AM $6
-0.26%
$752.46 million $5.54 million
Jul 9, 8 AM $6.02
+0.13%
$754.45 million $5.85 million
Jul 9, 7 AM $6.01
+0.27%
$753.59 million $5.77 million
Jul 9, 6 AM $6
+0.16%
$752.01 million $5.84 million
Jul 9, 5 AM $5.99
-0.17%
$750.81 million $6 million
Jul 9, 4 AM $6
-0.15%
$752.14 million $5.89 million
Jul 9, 3 AM $6.01
+0.44%
$753.25 million $5.86 million
Jul 9, 2 AM $5.98
+0.27%
$750.11 million $5.81 million
Jul 9, 1 AM $5.97
+0.00%
$748.33 million $5.8 million
Jul 9, 12 AM $5.97
+0.04%
$748.3 million $5.83 million
Jul 8, 11 PM $5.97
-0.21%
$748.03 million $5.86 million
Jul 8, 10 PM $5.98
+0.03%
$749.62 million $5.85 million
Jul 8, 9 PM $5.98
+0.10%
$749.42 million $5.91 million
Jul 8, 8 PM $5.97
+0.04%
$748.68 million $6.01 million