ADI Historical Data

ADI Page 25
Download
Date Close Price change Market cap Trading volume
8:05 AM $ 4.24
-0.01%
$ 443.07 million $ 587,970
8:04 AM $ 4.24
+0.00%
$ 441.14 million $ 586,733
8:03 AM $ 4.26
+0.00%
$ 441.14 million $ 543,276
8:02 AM $ 4.26
-0.01%
$ 441.14 million $ 543,276
8:01 AM $ 4.26
+0.00%
$ 441.14 million $ 541,161
8:00 AM $ 4.26
+0.00%
$ 441.14 million $ 540,815
7:59 AM $ 4.26
+0.00%
$ 443.11 million $ 540,906
7:58 AM $ 4.24
+0.00%
$ 443.11 million $ 583,702
7:57 AM $ 4.24
+0.00%
$ 443.11 million $ 583,855
7:56 AM $ 4.24
+0.00%
$ 443.11 million $ 583,855
7:55 AM $ 4.24
+0.00%
$ 443.11 million $ 583,930
7:54 AM $ 4.24
+0.00%
$ 441.46 million $ 583,076
7:53 AM $ 4.26
+0.00%
$ 441.46 million $ 539,864
7:52 AM $ 4.26
+0.00%
$ 441.46 million $ 539,989
7:51 AM $ 4.26
+0.00%
$ 441.46 million $ 540,041
7:50 AM $ 4.26
+0.00%
$ 441.46 million $ 540,096
7:49 AM $ 4.26
-0.01%
$ 443.13 million $ 540,149
7:48 AM $ 4.24
+0.00%
$ 443.13 million $ 582,232
7:47 AM $ 4.24
-0.04%
$ 443.13 million $ 579,469
7:46 AM $ 4.24
+0.04%
$ 443.13 million $ 579,469
7:45 AM $ 4.24
+0.01%
$ 443.13 million $ 577,303
7:44 AM $ 4.24
+0.00%
$ 441.39 million $ 577,337
7:43 AM $ 4.24
+0.00%
$ 441.39 million $ 577,146
7:42 AM $ 4.24
+0.00%
$ 441.39 million $ 577,177
7:41 AM $ 4.24
+0.00%
$ 441.39 million $ 577,227
7:40 AM $ 4.24
-0.01%
$ 441.39 million $ 576,461
7:39 AM $ 4.24
+0.00%
$ 441.54 million $ 576,461
7:38 AM $ 4.25
+0.00%
$ 441.54 million $ 576,511
7:37 AM $ 4.25
+0.00%
$ 441.54 million $ 576,499
7:36 AM $ 4.25
+0.00%
$ 441.54 million $ 576,528
7:35 AM $ 4.25
+0.00%
$ 441.54 million $ 576,622
7:34 AM $ 4.25
+0.00%
$ 441.84 million $ 576,297
7:33 AM $ 4.25
+0.00%
$ 441.84 million $ 576,345
7:32 AM $ 4.25
+0.00%
$ 441.84 million $ 576,346
7:31 AM $ 4.25
+0.00%
$ 441.84 million $ 580,347
7:30 AM $ 4.25
+0.00%
$ 441.84 million $ 580,347
7:29 AM $ 4.25
-0.01%
$ 441.85 million $ 579,444
7:28 AM $ 4.25
+0.00%
$ 441.85 million $ 577,991
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