ADI Historical Data

ADI Page 24
Download
Date Close Price change Market cap Trading volume
Mar 7, 1 AM $ 3.14
-0.25%
$ 251.22 million $ 613,058
Mar 7, 12 AM $ 3.15
+0.05%
$ 251.85 million $ 641,635
Mar 6, 11 PM $ 3.15
+0.45%
$ 251.72 million $ 640,229
Mar 6, 10 PM $ 3.13
-0.03%
$ 250.6 million $ 632,140
Mar 6, 9 PM $ 3.13
+0.04%
$ 250.67 million $ 626,681
Mar 6, 8 PM $ 3.13
-0.29%
$ 250.56 million $ 625,293
Mar 6, 7 PM $ 3.14
+0.82%
$ 251.3 million $ 586,724
Mar 6, 6 PM $ 3.12
-1.01%
$ 249.24 million $ 545,940
Mar 6, 5 PM $ 3.15
-0.98%
$ 251.78 million $ 332,310
Mar 6, 4 PM $ 3.18
-0.17%
$ 254.29 million $ 325,773
Mar 6, 3 PM $ 3.18
+0.05%
$ 254.71 million $ 377,206
Mar 6, 2 PM $ 3.18
+0.89%
$ 254.58 million $ 362,268
Mar 6, 1 PM $ 3.15
-1.41%
$ 252.33 million $ 334,076
Mar 6, 12 PM $ 3.2
-0.15%
$ 255.94 million $ 300,038
Mar 6, 11 AM $ 3.2
+0.12%
$ 256.34 million $ 300,961
Mar 6, 10 AM $ 3.2
+0.29%
$ 256.03 million $ 301,291
Mar 6, 9 AM $ 3.19
-0.26%
$ 255.29 million $ 277,393
Mar 6, 8 AM $ 3.2
-0.19%
$ 255.96 million $ 279,897
Mar 6, 7 AM $ 3.21
+0.15%
$ 256.46 million $ 275,201
Mar 6, 6 AM $ 3.2
+0.54%
$ 256.08 million $ 263,243
Mar 6, 5 AM $ 3.18
-0.03%
$ 254.72 million $ 223,941
Mar 6, 4 AM $ 3.19
-0.58%
$ 254.8 million $ 224,785
Mar 6, 3 AM $ 3.2
+0.19%
$ 256.28 million $ 276,651
Mar 6, 2 AM $ 3.2
+0.80%
$ 255.79 million $ 410,193
Mar 6, 1 AM $ 3.17
-0.36%
$ 253.76 million $ 403,412
Mar 6, 12 AM $ 3.18
-0.60%
$ 254.67 million $ 363,647
Mar 5, 11 PM $ 3.2
+0.17%
$ 256.21 million $ 397,339
Mar 5, 10 PM $ 3.2
+0.32%
$ 255.78 million $ 391,969
Mar 5, 9 PM $ 3.19
+0.32%
$ 254.95 million $ 359,819
Mar 5, 8 PM $ 3.18
-0.36%
$ 254.15 million $ 716,524
Mar 5, 7 PM $ 3.19
+0.24%
$ 255.07 million $ 804,982
Mar 5, 6 PM $ 3.18
-0.26%
$ 254.46 million $ 922,948
Mar 5, 5 PM $ 3.19
+0.00%
$ 255.12 million $ 956,212
Mar 5, 4 PM $ 3.19
+0.67%
$ 255.11 million $ 1.15 million
Mar 5, 3 PM $ 3.17
-0.02%
$ 253.41 million $ 1.17 million
Mar 5, 2 PM $ 3.17
-0.10%
$ 253.48 million $ 1.27 million
Mar 5, 1 PM $ 3.17
+0.12%
$ 253.73 million $ 1.26 million
Mar 5, 12 PM $ 3.17
+0.00%
$ 253.42 million $ 1.3 million
Mar 5, 11 AM $ 3.17
-0.02%
$ 253.42 million $ 1.38 million
Mar 5, 10 AM $ 3.17
+0.08%
$ 253.46 million $ 1.39 million
Mar 5, 9 AM $ 3.17
+0.12%
$ 253.25 million $ 1.48 million
Mar 5, 8 AM $ 3.16
-0.09%
$ 252.94 million $ 1.58 million
Mar 5, 7 AM $ 3.16
+0.03%
$ 253.15 million $ 1.68 million
Mar 5, 6 AM $ 3.16
+0.28%
$ 253.09 million $ 1.68 million
Mar 5, 5 AM $ 3.15
-0.15%
$ 252.37 million $ 1.67 million
Mar 5, 4 AM $ 3.16
+0.07%
$ 252.74 million $ 1.67 million
Mar 5, 3 AM $ 3.16
+0.04%
$ 252.58 million $ 1.65 million
Mar 5, 2 AM $ 3.16
+0.08%
$ 252.49 million $ 1.92 million
Mar 5, 1 AM $ 3.15
+0.05%
$ 252.29 million $ 1.91 million
Mar 5, 12 AM $ 3.15
-0.02%
$ 252.18 million $ 1.9 million