ADI Historical Data

ADI Page 24
Download
Date Close Price change Market cap Trading volume
Jul 6, 7 PM $5.87
+0.26%
$736.07 million $5.24 million
Jul 6, 6 PM $5.86
+0.04%
$734.27 million $5.25 million
Jul 6, 5 PM $5.86
+0.02%
$733.94 million $5.21 million
Jul 6, 4 PM $5.85
+0.03%
$733.79 million $5.25 million
Jul 6, 3 PM $5.85
+0.17%
$733.6 million $5.29 million
Jul 6, 2 PM $5.84
-0.05%
$732.52 million $5.23 million
Jul 6, 1 PM $5.85
+0.03%
$732.92 million $5.19 million
Jul 6, 12 PM $5.85
+0.11%
$732.93 million $5.14 million
Jul 6, 11 AM $5.84
-0.05%
$732.14 million $5.21 million
Jul 6, 10 AM $5.85
+0.20%
$732.78 million $5.24 million
Jul 6, 9 AM $5.84
+0.01%
$731.58 million $5.22 million
Jul 6, 8 AM $5.84
+0.24%
$731.49 million $5.15 million
Jul 6, 7 AM $5.82
+0.37%
$729.68 million $5.05 million
Jul 6, 6 AM $5.8
+0.04%
$727.34 million $5.05 million
Jul 6, 5 AM $5.8
-0.04%
$726.95 million $5.08 million
Jul 6, 4 AM $5.8
-0.29%
$727.25 million $5.07 million
Jul 6, 3 AM $5.82
-0.06%
$729.31 million $5.07 million
Jul 6, 2 AM $5.82
-0.22%
$729.83 million $5.1 million
Jul 6, 1 AM $5.84
+0.19%
$731.46 million $5.09 million
Jul 6, 12 AM $5.83
-0.16%
$730.17 million $5.08 million
Jul 5, 11 PM $5.84
+0.03%
$731.36 million $5.14 million
Jul 5, 10 PM $5.83
+0.35%
$731.16 million $5.1 million
Jul 5, 9 PM $5.81
-0.08%
$728.6 million $5.04 million
Jul 5, 8 PM $5.82
-0.11%
$729.17 million $4.98 million
Jul 5, 7 PM $5.82
-0.08%
$730 million $5 million
Jul 5, 6 PM $5.83
+0.18%
$730.53 million $5.03 million
Jul 5, 5 PM $5.82
+0.14%
$729.24 million $5.07 million
Jul 5, 4 PM $5.81
+0.18%
$728.24 million $5.04 million
Jul 5, 3 PM $5.8
-0.02%
$726.92 million $5.06 million
Jul 5, 2 PM $5.8
+0.02%
$727.28 million $5.05 million
Jul 5, 1 PM $5.8
+0.04%
$727.14 million $5.09 million
Jul 5, 12 PM $5.8
+0.10%
$727 million $5.12 million
Jul 5, 11 AM $5.8
-0.20%
$726.31 million $5.08 million
Jul 5, 10 AM $5.81
+0.31%
$727.87 million $5.1 million
Jul 5, 9 AM $5.79
-0.15%
$725.9 million $5.06 million
Jul 5, 8 AM $5.8
-0.08%
$726.98 million $5.07 million
Jul 5, 7 AM $5.81
-0.04%
$727.61 million $5.16 million
Jul 5, 6 AM $5.81
-0.06%
$728 million $5.21 million
Jul 5, 5 AM $5.81
+0.06%
$728.4 million $5.22 million
Jul 5, 4 AM $5.81
-0.01%
$727.91 million $5.3 million
Jul 5, 3 AM $5.81
+0.01%
$727.97 million $5.36 million
Jul 5, 2 AM $5.81
+0.04%
$727.9 million $5.33 million
Jul 5, 1 AM $5.81
-0.01%
$727.59 million $5.22 million
Jul 5, 12 AM $5.81
-0.12%
$727.65 million $5.22 million
Jul 4, 11 PM $5.81
+0.06%
$728.54 million $5.16 million
Jul 4, 10 PM $5.81
+0.31%
$728.06 million $5.24 million
Jul 4, 9 PM $5.79
+0.33%
$725.82 million $5.26 million
Jul 4, 8 PM $5.77
-0.18%
$723.48 million $5.24 million
Jul 4, 7 PM $5.78
+0.70%
$724.68 million $5.27 million
Jul 4, 6 PM $5.74
+0.15%
$719.65 million $5.3 million