ADI Historical Data

ADI Page 25
Download
Date Close Price change Market cap Trading volume
Jul 4, 6 PM $5.74
+0.15%
$719.65 million $5.3 million
Jul 4, 5 PM $5.73
-0.20%
$718.61 million $5.27 million
Jul 4, 4 PM $5.75
+0.24%
$720.49 million $5.27 million
Jul 4, 3 PM $5.74
-0.31%
$718.8 million $5.31 million
Jul 4, 2 PM $5.75
-0.31%
$721.01 million $5.36 million
Jul 4, 1 PM $5.77
-0.05%
$723.27 million $5.37 million
Jul 4, 12 PM $5.77
+0.03%
$723.66 million $5.34 million
Jul 4, 11 AM $5.77
+0.10%
$723.39 million $5.71 million
Jul 4, 10 AM $5.77
+0.11%
$722.62 million $5.83 million
Jul 4, 9 AM $5.76
-0.11%
$721.85 million $6.03 million
Jul 4, 8 AM $5.77
-0.13%
$722.62 million $5.93 million
Jul 4, 7 AM $5.77
-0.01%
$723.69 million $5.98 million
Jul 4, 6 AM $5.77
+0.04%
$723.73 million $5.99 million
Jul 4, 5 AM $5.77
+0.03%
$723.6 million $6.17 million
Jul 4, 4 AM $5.77
-0.02%
$723.08 million $6.13 million
Jul 4, 3 AM $5.77
-0.03%
$723.25 million $6.2 million
Jul 4, 2 AM $5.77
-0.02%
$723.46 million $6.27 million
Jul 4, 1 AM $5.77
+0.07%
$723.69 million $6.22 million
Jul 4, 12 AM $5.77
+0.07%
$723.13 million $6.23 million
Jul 3, 11 PM $5.77
+0.13%
$722.62 million $6.28 million
Jul 3, 10 PM $5.76
-0.01%
$721.64 million $6.24 million
Jul 3, 9 PM $5.76
-0.01%
$721.65 million $6.27 million
Jul 3, 8 PM $5.76
-0.01%
$721.94 million $6.3 million
Jul 3, 7 PM $5.76
+0.03%
$722 million $6.32 million
Jul 3, 6 PM $5.76
+0.07%
$721.8 million $6.22 million
Jul 3, 5 PM $5.76
+0.56%
$721.3 million $6.25 million
Jul 3, 4 PM $5.72
+0.48%
$717.47 million $6.16 million
Jul 3, 3 PM $5.7
-0.35%
$714.01 million $6.12 million
Jul 3, 2 PM $5.72
+0.01%
$716.48 million $6.08 million
Jul 3, 1 PM $5.72
+0.04%
$716.45 million $6.08 million
Jul 3, 12 PM $5.71
-1.07%
$716.18 million $6.05 million
Jul 3, 11 AM $5.78
-2.19%
$723.91 million $5.66 million
Jul 3, 10 AM $5.91
+0.25%
$740.21 million $5.5 million
Jul 3, 9 AM $5.89
+0.80%
$738.37 million $5.43 million
Jul 3, 8 AM $5.84
+0.69%
$732.48 million $5.42 million
Jul 3, 7 AM $5.8
+0.59%
$727.44 million $5.37 million
Jul 3, 6 AM $5.77
+0.56%
$723.15 million $5.34 million
Jul 3, 5 AM $5.74
+1.00%
$719.15 million $5.25 million
Jul 3, 4 AM $5.68
+0.30%
$712.05 million $5.24 million
Jul 3, 3 AM $5.66
+0.16%
$709.94 million $5.09 million
Jul 3, 2 AM $5.66
+0.05%
$708.87 million $5.03 million
Jul 3, 1 AM $5.65
+0.02%
$708.47 million $5.11 million
Jul 3, 12 AM $5.65
+0.27%
$708.55 million $5.16 million
Jul 2, 11 PM $5.64
+0.02%
$706.65 million $5.16 million
Jul 2, 10 PM $5.64
-0.23%
$706.44 million $5.17 million
Jul 2, 9 PM $5.65
+0.13%
$708.04 million $5.18 million
Jul 2, 8 PM $5.64
+0.19%
$707.1 million $5.35 million
Jul 2, 7 PM $5.63
-0.08%
$705.76 million $5.41 million
Jul 2, 6 PM $5.64
+0.44%
$706.3 million $5.52 million
Jul 2, 5 PM $5.61
+0.02%
$703.19 million $5.53 million