ADI Historical Data

ADI Page 23
Download
Date Close Price change Market cap Trading volume
Jul 8, 8 PM $5.97
+0.04%
$748.68 million $6.01 million
Jul 8, 7 PM $5.97
-0.16%
$748.32 million $6.11 million
Jul 8, 6 PM $5.98
-0.19%
$749.52 million $6.11 million
Jul 8, 5 PM $5.99
+0.60%
$750.97 million $6.09 million
Jul 8, 4 PM $5.96
+0.38%
$746.47 million $6.04 million
Jul 8, 3 PM $5.93
+0.18%
$743.68 million $6.1 million
Jul 8, 2 PM $5.92
+0.57%
$742.41 million $6.08 million
Jul 8, 1 PM $5.89
-0.40%
$738.17 million $6.2 million
Jul 8, 12 PM $5.91
+1.65%
$741.15 million $6.09 million
Jul 8, 11 AM $5.82
-0.02%
$729.21 million $6.02 million
Jul 8, 10 AM $5.82
+0.07%
$729.39 million $6.06 million
Jul 8, 9 AM $5.82
+0.02%
$728.87 million $6.02 million
Jul 8, 8 AM $5.82
-0.08%
$729.08 million $5.75 million
Jul 8, 7 AM $5.82
-0.08%
$729.66 million $5.87 million
Jul 8, 6 AM $5.83
+0.04%
$730.26 million $5.79 million
Jul 8, 5 AM $5.82
+0.00%
$729.95 million $5.59 million
Jul 8, 4 AM $5.82
-0.08%
$730.01 million $5.51 million
Jul 8, 3 AM $5.83
+0.01%
$730.54 million $5.57 million
Jul 8, 2 AM $5.83
+0.10%
$730.4 million $5.58 million
Jul 8, 1 AM $5.82
-0.08%
$729.73 million $5.59 million
Jul 8, 12 AM $5.83
+0.01%
$730.27 million $5.52 million
Jul 7, 11 PM $5.83
+0.11%
$730.2 million $5.51 million
Jul 7, 10 PM $5.82
+0.02%
$729.44 million $5.55 million
Jul 7, 9 PM $5.82
-0.08%
$728.95 million $5.52 million
Jul 7, 8 PM $5.82
+0.02%
$729.52 million $5.52 million
Jul 7, 7 PM $5.82
-0.03%
$729.26 million $5.51 million
Jul 7, 6 PM $5.82
+0.17%
$729.45 million $5.56 million
Jul 7, 5 PM $5.81
-0.20%
$728.43 million $5.55 million
Jul 7, 4 PM $5.82
-0.03%
$729.73 million $5.53 million
Jul 7, 3 PM $5.82
-0.12%
$729.92 million $5.49 million
Jul 7, 2 PM $5.83
-0.77%
$730.55 million $5.51 million
Jul 7, 1 PM $5.87
-0.12%
$736.26 million $5.38 million
Jul 7, 12 PM $5.88
+0.19%
$737.13 million $5.29 million
Jul 7, 11 AM $5.87
+0.73%
$735.76 million $5.2 million
Jul 7, 10 AM $5.83
-0.14%
$730.42 million $5.16 million
Jul 7, 9 AM $5.84
+0.42%
$731.44 million $5.15 million
Jul 7, 8 AM $5.81
-0.12%
$728.41 million $5.17 million
Jul 7, 7 AM $5.82
+0.02%
$729.27 million $5.14 million
Jul 7, 6 AM $5.82
-0.16%
$729.13 million $5.11 million
Jul 7, 5 AM $5.83
-0.58%
$730.31 million $5.09 million
Jul 7, 4 AM $5.86
-0.30%
$734.58 million $5.11 million
Jul 7, 3 AM $5.88
-0.05%
$736.68 million $5.05 million
Jul 7, 2 AM $5.88
+0.00%
$737.03 million $5.06 million
Jul 7, 1 AM $5.88
+0.11%
$737.09 million $5.16 million
Jul 7, 12 AM $5.88
-0.08%
$736.46 million $5.18 million
Jul 6, 11 PM $5.88
+0.05%
$737.07 million $5.2 million
Jul 6, 10 PM $5.88
+0.06%
$736.71 million $5.24 million
Jul 6, 9 PM $5.87
-0.05%
$736.27 million $5.22 million
Jul 6, 8 PM $5.88
+0.09%
$736.72 million $5.19 million
Jul 6, 7 PM $5.87
+0.26%
$736.07 million $5.24 million