ADI Historical Data

ADI Page 26
Download
Date Close Price change Market cap Trading volume
Mar 2, 9 PM $ 3.29
+0.28%
$ 263.55 million $ 543,238
Mar 2, 8 PM $ 3.28
-0.69%
$ 262.8 million $ 582,188
Mar 2, 7 PM $ 3.31
-0.01%
$ 264.62 million $ 623,894
Mar 2, 6 PM $ 3.31
-0.10%
$ 264.65 million $ 615,336
Mar 2, 5 PM $ 3.31
-0.06%
$ 264.91 million $ 620,538
Mar 2, 4 PM $ 3.31
-0.08%
$ 265.06 million $ 634,225
Mar 2, 3 PM $ 3.32
+0.63%
$ 265.26 million $ 666,148
Mar 2, 2 PM $ 3.3
-0.59%
$ 263.63 million $ 634,911
Mar 2, 1 PM $ 3.31
+0.32%
$ 265.19 million $ 629,434
Mar 2, 12 PM $ 3.3
-0.51%
$ 264.35 million $ 587,596
Mar 2, 11 AM $ 3.32
+0.11%
$ 265.69 million $ 536,513
Mar 2, 10 AM $ 3.32
-0.08%
$ 265.4 million $ 534,908
Mar 2, 9 AM $ 3.32
+0.09%
$ 265.61 million $ 512,642
Mar 2, 8 AM $ 3.32
-0.35%
$ 265.37 million $ 528,964
Mar 2, 7 AM $ 3.33
-0.55%
$ 266.3 million $ 473,156
Mar 2, 6 AM $ 3.35
+0.22%
$ 267.77 million $ 540,574
Mar 2, 5 AM $ 3.34
+0.43%
$ 267.19 million $ 522,302
Mar 2, 4 AM $ 3.33
+0.02%
$ 266.05 million $ 514,116
Mar 2, 3 AM $ 3.32
-0.20%
$ 266 million $ 510,277
Mar 2, 2 AM $ 3.33
-0.14%
$ 266.54 million $ 689,328
Mar 2, 1 AM $ 3.34
-0.11%
$ 266.91 million $ 686,866
Mar 2, 12 AM $ 3.34
+0.23%
$ 267.21 million $ 714,242
Mar 1, 11 PM $ 3.33
+0.26%
$ 266.6 million $ 674,656
Mar 1, 10 PM $ 3.32
-1.07%
$ 265.91 million $ 663,217
Mar 1, 9 PM $ 3.36
+0.09%
$ 268.79 million $ 618,263
Mar 1, 8 PM $ 3.36
-0.43%
$ 268.55 million $ 611,583
Mar 1, 7 PM $ 3.37
-0.12%
$ 269.71 million $ 564,329
Mar 1, 6 PM $ 3.38
-0.18%
$ 270.03 million $ 563,404
Mar 1, 5 PM $ 3.38
+0.15%
$ 270.5 million $ 550,986
Mar 1, 4 PM $ 3.38
-0.21%
$ 270.1 million $ 529,126
Mar 1, 3 PM $ 3.38
-0.41%
$ 270.68 million $ 455,610
Mar 1, 2 PM $ 3.4
-0.27%
$ 271.81 million $ 531,419
Mar 1, 1 PM $ 3.41
+0.31%
$ 272.53 million $ 790,038
Mar 1, 12 PM $ 3.4
-0.17%
$ 271.68 million $ 1.17 million
Mar 1, 11 AM $ 3.4
+0.24%
$ 272.14 million $ 1.31 million
Mar 1, 10 AM $ 3.39
-0.28%
$ 271.48 million $ 1.42 million
Mar 1, 9 AM $ 3.4
+0.16%
$ 272.23 million $ 2.02 million
Mar 1, 8 AM $ 3.4
-0.02%
$ 271.79 million $ 2.5 million
Mar 1, 7 AM $ 3.4
-1.05%
$ 271.84 million $ 2.55 million
Mar 1, 6 AM $ 3.43
+0.07%
$ 274.73 million $ 2.51 million
Mar 1, 5 AM $ 3.43
+0.00%
$ 274.53 million $ 2.48 million
Mar 1, 4 AM $ 3.43
-0.09%
$ 274.53 million $ 2.48 million
Mar 1, 3 AM $ 3.43
+0.28%
$ 274.77 million $ 2.51 million
Mar 1, 2 AM $ 3.43
-0.02%
$ 274.01 million $ 2.95 million
Mar 1, 1 AM $ 3.43
+0.11%
$ 274.05 million $ 2.94 million
Mar 1, 12 AM $ 3.42
-0.03%
$ 273.76 million $ 2.91 million
Feb 28, 11 PM $ 3.42
+0.23%
$ 273.84 million $ 2.94 million
Feb 28, 10 PM $ 3.42
-0.02%
$ 273.21 million $ 2.89 million
Feb 28, 9 PM $ 3.42
-0.07%
$ 273.3 million $ 2.9 million
Feb 28, 8 PM $ 3.42
+0.12%
$ 273.49 million $ 2.94 million