ADI Historical Data

ADI Page 24
Download
Date Close Price change Market cap Trading volume
May 6, 2 PM $ 3.94
-0.22%
$ 409.53 million $ 965,506
May 6, 1 PM $ 3.95
-0.05%
$ 410.43 million $ 911,588
May 6, 12 PM $ 3.95
+0.01%
$ 410.64 million $ 951,324
May 6, 11 AM $ 3.95
+0.22%
$ 410.58 million $ 951,716
May 6, 10 AM $ 3.94
-0.29%
$ 409.69 million $ 902,991
May 6, 9 AM $ 3.95
+0.26%
$ 410.84 million $ 939,634
May 6, 8 AM $ 3.94
-0.86%
$ 409.85 million $ 881,473
May 6, 7 AM $ 3.97
-0.50%
$ 413.39 million $ 717,180
May 6, 6 AM $ 3.99
-0.08%
$ 415.47 million $ 714,658
May 6, 5 AM $ 4
-0.10%
$ 415.79 million $ 707,762
May 6, 4 AM $ 4
+0.28%
$ 416.22 million $ 689,221
May 6, 3 AM $ 3.99
-0.31%
$ 415.07 million $ 633,112
May 6, 2 AM $ 4
+0.22%
$ 416.38 million $ 677,986
May 6, 1 AM $ 3.99
+0.04%
$ 415.47 million $ 625,536
May 6, 12 AM $ 3.99
+0.30%
$ 415.32 million $ 619,528
May 5, 11 PM $ 3.98
-0.62%
$ 414.09 million $ 659,499
May 5, 10 PM $ 4
-0.08%
$ 416.66 million $ 660,007
May 5, 9 PM $ 4.01
+0.09%
$ 416.99 million $ 660,452
May 5, 8 PM $ 4
-0.35%
$ 416.6 million $ 581,440
May 5, 7 PM $ 4.02
+0.23%
$ 418.08 million $ 610,650
May 5, 6 PM $ 4.01
-0.36%
$ 417.1 million $ 570,189
May 5, 5 PM $ 4.02
-0.02%
$ 418.63 million $ 608,387
May 5, 4 PM $ 4.02
-0.02%
$ 418.69 million $ 605,735
May 5, 3 PM $ 4.02
+0.28%
$ 418.74 million $ 591,810
May 5, 2 PM $ 4.01
+0.26%
$ 417.55 million $ 536,106
May 5, 1 PM $ 4
-0.30%
$ 416.44 million $ 573,118
May 5, 12 PM $ 4.02
-0.39%
$ 417.7 million $ 525,961
May 5, 11 AM $ 4.03
+0.30%
$ 419.35 million $ 554,709
May 5, 10 AM $ 4.02
-0.02%
$ 418.1 million $ 514,026
May 5, 9 AM $ 4.02
+0.02%
$ 418.18 million $ 510,400
May 5, 8 AM $ 4.02
+0.25%
$ 418.07 million $ 500,154
May 5, 7 AM $ 4.01
+0.01%
$ 417.03 million $ 536,619
May 5, 6 AM $ 4.01
-0.03%
$ 416.97 million $ 532,446
May 5, 5 AM $ 4.01
-0.08%
$ 417.07 million $ 531,673
May 5, 4 AM $ 4.01
+0.08%
$ 417.42 million $ 530,020
May 5, 3 AM $ 4.01
-0.38%
$ 417.09 million $ 531,994
May 5, 2 AM $ 4.02
+0.00%
$ 418.68 million $ 490,629
May 5, 1 AM $ 4.02
-0.38%
$ 418.69 million $ 491,064
May 5, 12 AM $ 4.04
+0.39%
$ 420.3 million $ 525,786
May 4, 11 PM $ 4.02
+0.34%
$ 418.67 million $ 484,859
May 4, 10 PM $ 4.01
-0.34%
$ 417.26 million $ 526,330
May 4, 9 PM $ 4.02
+0.33%
$ 418.67 million $ 486,329
May 4, 8 PM $ 4.01
-0.65%
$ 417.28 million $ 523,554
May 4, 7 PM $ 4.04
-0.11%
$ 420.01 million $ 521,417
May 4, 6 PM $ 4.04
-0.07%
$ 420.47 million $ 519,154
May 4, 5 PM $ 4.04
+0.10%
$ 420.76 million $ 516,502
May 4, 4 PM $ 4.04
+0.80%
$ 420.34 million $ 523,881
May 4, 3 PM $ 4.01
-0.06%
$ 417 million $ 540,639
May 4, 2 PM $ 4.01
-0.62%
$ 417.27 million $ 542,595
May 4, 1 PM $ 4.04
+0.32%
$ 419.87 million $ 539,386