ADI Historical Data

ADI Page 24
Download
Date Close Price change Market cap Trading volume
7:27 AM $ 4.25
+0.00%
$ 441.85 million $ 578,149
7:26 AM $ 4.25
+0.00%
$ 441.85 million $ 578,149
7:25 AM $ 4.25
-0.01%
$ 441.85 million $ 578,210
7:24 AM $ 4.25
+0.02%
$ 442.01 million $ 577,419
7:23 AM $ 4.25
+0.00%
$ 442.01 million $ 577,466
7:22 AM $ 4.25
+0.00%
$ 442.01 million $ 577,595
7:21 AM $ 4.25
+0.00%
$ 442.01 million $ 577,731
7:20 AM $ 4.25
-0.01%
$ 442.01 million $ 577,731
7:19 AM $ 4.25
+0.00%
$ 441.98 million $ 574,416
7:18 AM $ 4.25
-0.02%
$ 441.98 million $ 573,800
7:17 AM $ 4.25
+0.00%
$ 441.98 million $ 573,877
7:16 AM $ 4.25
+0.02%
$ 441.98 million $ 571,188
7:15 AM $ 4.25
+0.00%
$ 441.98 million $ 571,348
7:14 AM $ 4.25
-0.04%
$ 441.93 million $ 571,348
7:13 AM $ 4.25
+0.00%
$ 441.93 million $ 568,613
7:12 AM $ 4.25
-0.04%
$ 441.93 million $ 566,640
7:11 AM $ 4.25
+0.10%
$ 441.93 million $ 558,562
7:10 AM $ 4.25
-0.18%
$ 441.93 million $ 539,570
7:09 AM $ 4.26
-0.13%
$ 442.67 million $ 539,187
7:08 AM $ 4.26
-0.02%
$ 442.67 million $ 512,706
7:07 AM $ 4.26
+0.02%
$ 442.67 million $ 469,751
7:06 AM $ 4.26
+0.00%
$ 442.67 million $ 469,751
7:05 AM $ 4.26
+0.00%
$ 442.67 million $ 469,796
7:04 AM $ 4.26
+0.01%
$ 442.89 million $ 469,378
7:03 AM $ 4.26
+0.00%
$ 442.89 million $ 469,272
7:02 AM $ 4.26
+0.00%
$ 442.89 million $ 469,262
7:01 AM $ 4.26
+0.00%
$ 442.89 million $ 469,500
7:00 AM $ 4.26
+0.00%
$ 442.89 million $ 469,500
6:59 AM $ 4.26
+0.01%
$ 443.26 million $ 469,528
6:58 AM $ 4.26
+0.00%
$ 443.26 million $ 469,654
6:57 AM $ 4.26
+0.00%
$ 443.26 million $ 468,898
6:56 AM $ 4.26
-0.01%
$ 443.26 million $ 468,967
6:55 AM $ 4.26
+0.00%
$ 443.26 million $ 468,145
6:54 AM $ 4.26
+0.00%
$ 443.17 million $ 468,145
6:53 AM $ 4.26
+0.00%
$ 443.17 million $ 468,178
6:52 AM $ 4.26
+0.00%
$ 443.17 million $ 468,240
6:51 AM $ 4.26
-0.01%
$ 443.17 million $ 468,280
6:50 AM $ 4.26
+0.01%
$ 443.17 million $ 468,377
6:49 AM $ 4.26
+0.00%
$ 443.12 million $ 468,377
6:48 AM $ 4.26
+0.00%
$ 443.12 million $ 468,633
6:47 AM $ 4.26
+0.00%
$ 443.12 million $ 467,732
6:46 AM $ 4.26
+0.00%
$ 443.12 million $ 467,638
6:45 AM $ 4.26
+0.00%
$ 443.12 million $ 467,304
6:44 AM $ 4.26
+0.00%
$ 443.15 million $ 424,628
6:43 AM $ 4.28
+0.00%
$ 443.15 million $ 424,628
6:42 AM $ 4.28
+0.00%
$ 443.15 million $ 423,946
6:41 AM $ 4.28
-0.01%
$ 443.15 million $ 424,066
6:40 AM $ 4.28
+0.00%
$ 443.15 million $ 424,135
6:39 AM $ 4.28
+0.00%
$ 445.05 million $ 430,384
6:38 AM $ 4.28
+0.00%
$ 445.05 million $ 429,720