ADI Historical Data

ADI Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 11 PM $ 3.15
+0.02%
$ 252.23 million $ 1.9 million
Mar 4, 10 PM $ 3.15
+0.07%
$ 252.18 million $ 1.89 million
Mar 4, 9 PM $ 3.15
+3.18%
$ 252.01 million $ 1.84 million
Mar 4, 8 PM $ 3.05
-0.09%
$ 244.24 million $ 1.48 million
Mar 4, 7 PM $ 3.06
-0.02%
$ 244.46 million $ 1.39 million
Mar 4, 6 PM $ 3.06
-0.53%
$ 244.79 million $ 1.27 million
Mar 4, 5 PM $ 3.08
-0.63%
$ 246.06 million $ 1.22 million
Mar 4, 4 PM $ 3.1
-0.54%
$ -- $ 1.03 million
Mar 4, 1 PM $ 3.13
+0.24%
$ 250.74 million $ 921,330
Mar 4, 12 PM $ 3.13
-1.05%
$ 250.37 million $ 910,488
Mar 4, 11 AM $ 3.16
-0.44%
$ 253.05 million $ 928,082
Mar 4, 9 AM $ 3.18
+0.07%
$ 254.3 million $ 902,846
Mar 4, 8 AM $ 3.18
-2.04%
$ 254.14 million $ 826,446
Mar 4, 7 AM $ 3.24
+0.57%
$ 259.43 million $ 799,095
Mar 4, 6 AM $ 3.22
-0.11%
$ 257.97 million $ 788,703
Mar 4, 5 AM $ 3.23
-0.25%
$ 258.23 million $ 789,285
Mar 4, 4 AM $ 3.24
-0.02%
$ 258.86 million $ 743,533
Mar 4, 3 AM $ 3.24
-0.06%
$ 258.88 million $ 739,852
Mar 4, 2 AM $ 3.24
+0.25%
$ 259.03 million $ 915,896
Mar 4, 1 AM $ 3.23
+0.02%
$ 258.39 million $ 947,148
Mar 4, 12 AM $ 3.23
-0.04%
$ 258.33 million $ 947,771
Mar 3, 11 PM $ 3.23
-0.11%
$ 258.45 million $ 947,917
Mar 3, 10 PM $ 3.23
-0.31%
$ 258.74 million $ 910,189
Mar 3, 9 PM $ 3.24
-0.13%
$ 259.56 million $ 933,045
Mar 3, 8 PM $ 3.25
+0.15%
$ 259.9 million $ 926,736
Mar 3, 7 PM $ 3.24
+0.18%
$ 259.52 million $ 892,004
Mar 3, 6 PM $ 3.24
+0.47%
$ 259.05 million $ 871,216
Mar 3, 5 PM $ 3.22
+1.09%
$ 257.85 million $ 863,761
Mar 3, 4 PM $ 3.19
+0.11%
$ 255.05 million $ 759,471
Mar 3, 3 PM $ 3.18
-0.35%
$ 254.76 million $ 691,360
Mar 3, 2 PM $ 3.2
-0.09%
$ 255.64 million $ 694,952
Mar 3, 1 PM $ 3.2
-0.17%
$ 255.87 million $ 682,976
Mar 3, 12 PM $ 3.2
-0.35%
$ 256.31 million $ 650,338
Mar 3, 11 AM $ 3.22
-0.08%
$ 257.24 million $ 533,795
Mar 3, 10 AM $ 3.22
-0.30%
$ 257.44 million $ 544,537
Mar 3, 9 AM $ 3.23
-0.30%
$ 258.23 million $ 449,389
Mar 3, 8 AM $ 3.24
-1.21%
$ 259.21 million $ 451,094
Mar 3, 7 AM $ 3.28
-0.62%
$ 262.38 million $ 344,538
Mar 3, 6 AM $ 3.3
+0.02%
$ 263.96 million $ 375,857
Mar 3, 5 AM $ 3.3
+0.44%
$ 263.91 million $ 373,072
Mar 3, 4 AM $ 3.28
-0.03%
$ 262.77 million $ 332,414
Mar 3, 3 AM $ 3.29
-0.13%
$ 262.85 million $ 345,646
Mar 3, 2 AM $ 3.29
+0.36%
$ 263.19 million $ 505,022
Mar 3, 1 AM $ 3.28
-0.05%
$ 262.24 million $ 535,634
Mar 3, 12 AM $ 3.28
+0.06%
$ 262.38 million $ 531,607
Mar 2, 11 PM $ 3.28
-0.21%
$ 262.22 million $ 521,374
Mar 2, 10 PM $ 3.28
-0.29%
$ 262.78 million $ 558,793
Mar 2, 9 PM $ 3.29
+0.28%
$ 263.55 million $ 543,238