ADI Historical Data

ADI Page 25
Download
Date Close Price change Market cap Trading volume
May 4, 1 PM $ 4.04
+0.32%
$ 419.87 million $ 539,386
May 4, 12 PM $ 4.02
-0.43%
$ 418.52 million $ 499,972
May 4, 11 AM $ 4.04
-0.03%
$ 420.33 million $ 539,573
May 4, 10 AM $ 4.04
-0.08%
$ 420.46 million $ 539,487
May 4, 9 AM $ 4.04
+0.03%
$ 420.79 million $ 540,073
May 4, 8 AM $ 4.04
+0.39%
$ 420.66 million $ 540,646
May 4, 7 AM $ 4.03
-0.39%
$ 419.01 million $ 497,287
May 4, 6 AM $ 4.04
+0.31%
$ 420.65 million $ 544,149
May 4, 5 AM $ 4.03
+0.00%
$ 419.34 million $ 499,564
May 4, 4 AM $ 4.03
+0.33%
$ 419.36 million $ 499,817
May 4, 3 AM $ 4.02
-0.02%
$ 417.97 million $ 541,150
May 4, 2 AM $ 4.02
+0.19%
$ 418.07 million $ 539,172
May 4, 1 AM $ 4.01
-0.43%
$ 417.28 million $ 536,021
May 4, 12 AM $ 4.03
+0.02%
$ 419.1 million $ 492,625
May 3, 11 PM $ 4.03
+0.30%
$ 419 million $ 492,107
May 3, 10 PM $ 4.02
+0.08%
$ 417.73 million $ 529,094
May 3, 9 PM $ 4.01
-0.38%
$ 417.38 million $ 528,020
May 3, 8 PM $ 4.03
+0.38%
$ 418.97 million $ 490,781
May 3, 7 PM $ 4.01
-0.02%
$ 417.37 million $ 529,026
May 3, 6 PM $ 4.01
-0.34%
$ 417.43 million $ 527,447
May 3, 5 PM $ 4.03
+0.37%
$ 418.84 million $ 492,001
May 3, 4 PM $ 4.01
-0.78%
$ 417.31 million $ 530,589
May 3, 3 PM $ 4.04
+0.05%
$ 420.61 million $ 531,783
May 3, 2 PM $ 4.04
+0.72%
$ 420.38 million $ 526,889
May 3, 1 PM $ 4.01
-0.35%
$ 417.36 million $ 528,486
May 3, 12 PM $ 4.03
+0.39%
$ 418.81 million $ 487,309
May 3, 11 AM $ 4.01
-0.07%
$ 417.19 million $ 531,058
May 3, 10 AM $ 4.01
-0.70%
$ 417.49 million $ 532,819
May 3, 9 AM $ 4.04
-0.09%
$ 420.45 million $ 541,101
May 3, 8 AM $ 4.05
+0.44%
$ 420.83 million $ 540,017
May 3, 7 AM $ 4.03
+0.00%
$ 418.96 million $ 502,501
May 3, 6 AM $ 4.03
-0.42%
$ 418.97 million $ 499,311
May 3, 5 AM $ 4.04
+0.01%
$ 420.72 million $ 500,614
May 3, 4 AM $ 4.04
+0.80%
$ 420.69 million $ 543,916
May 3, 3 AM $ 4.01
-0.07%
$ 417.37 million $ 554,693
May 3, 2 AM $ 4.01
-0.65%
$ 417.68 million $ 554,653
May 3, 1 AM $ 4.04
-0.09%
$ 420.39 million $ 552,971
May 3, 12 AM $ 4.04
+0.36%
$ 420.75 million $ 551,074
May 2, 11 PM $ 4.03
+0.28%
$ 419.25 million $ 507,732
May 2, 10 PM $ 4.02
-0.68%
$ 418.06 million $ 548,377
May 2, 9 PM $ 4.05
+0.07%
$ 420.92 million $ 551,519
May 2, 8 PM $ 4.04
+0.36%
$ 420.62 million $ 553,096
May 2, 7 PM $ 4.03
-0.01%
$ 419.11 million $ 518,611
May 2, 6 PM $ 4.03
-0.04%
$ 419.15 million $ 520,651
May 2, 5 PM $ 4.03
+0.36%
$ 419.34 million $ 537,872
May 2, 4 PM $ 4.02
-0.30%
$ 417.83 million $ 589,928
May 2, 3 PM $ 4.03
+0.01%
$ 419.1 million $ 565,720
May 2, 2 PM $ 4.03
-0.33%
$ 419.07 million $ 578,839
May 2, 1 PM $ 4.04
-0.06%
$ 420.44 million $ 620,443
May 2, 12 PM $ 4.04
+0.06%
$ 420.69 million $ 622,706