ADI Historical Data

ADI Page 26
Download
Date Close Price change Market cap Trading volume
May 2, 12 PM $ 4.04
+0.06%
$ 420.69 million $ 622,706
May 2, 11 AM $ 4.04
+0.61%
$ 420.43 million $ 620,046
May 2, 10 AM $ 4.02
-0.42%
$ 417.89 million $ 620,959
May 2, 9 AM $ 4.03
-0.28%
$ 419.67 million $ 579,559
May 2, 8 AM $ 4.05
-0.11%
$ 420.86 million $ 640,608
May 2, 7 AM $ 4.05
-0.12%
$ 421.33 million $ 637,546
May 2, 6 AM $ 4.05
-0.02%
$ 421.82 million $ 635,131
May 2, 5 AM $ 4.06
+0.03%
$ 421.89 million $ 636,216
May 2, 4 AM $ 4.05
-0.03%
$ 421.77 million $ 636,278
May 2, 3 AM $ 4.06
+0.27%
$ 421.88 million $ 639,009
May 2, 2 AM $ 4.04
-0.02%
$ 420.76 million $ 586,384
May 2, 1 AM $ 4.05
+0.01%
$ 420.83 million $ 589,996
May 2, 12 AM $ 4.04
-0.01%
$ 420.77 million $ 588,893
May 1, 11 PM $ 4.04
+0.00%
$ 420.79 million $ 593,015
May 1, 10 PM $ 4.04
+0.03%
$ 420.79 million $ 590,945
May 1, 9 PM $ 4.04
-0.23%
$ 420.65 million $ 591,363
May 1, 8 PM $ 4.05
-0.21%
$ 421.61 million $ 632,424
May 1, 7 PM $ 4.06
+0.03%
$ 422.5 million $ 645,768
May 1, 6 PM $ 4.06
-0.16%
$ 422.39 million $ 645,297
May 1, 5 PM $ 4.07
+0.51%
$ 423.05 million $ 622,292
May 1, 4 PM $ 4.05
+0.04%
$ 420.93 million $ 734,756
May 1, 3 PM $ 4.04
-0.69%
$ 420.77 million $ 737,500
May 1, 2 PM $ 4.07
+0.01%
$ 423.7 million $ 725,213
May 1, 1 PM $ 4.07
+0.23%
$ 423.65 million $ 729,134
May 1, 12 PM $ 4.06
-0.21%
$ 422.71 million $ 797,150
May 1, 11 AM $ 4.07
-0.08%
$ 423.58 million $ 850,455
May 1, 10 AM $ 4.07
+0.09%
$ 423.93 million $ 881,224
May 1, 9 AM $ 4.07
+0.14%
$ 423.55 million $ 1.05 million
May 1, 8 AM $ 4.07
+0.09%
$ 422.96 million $ 1.13 million
May 1, 7 AM $ 4.06
-0.36%
$ 422.6 million $ 1.14 million
May 1, 6 AM $ 4.08
+0.07%
$ 424.13 million $ 1.2 million
May 1, 5 AM $ 4.07
+0.19%
$ 423.83 million $ 1.26 million
May 1, 4 AM $ 4.07
-0.06%
$ 423.01 million $ 1.22 million
May 1, 3 AM $ 4.07
-0.18%
$ 423.27 million $ 1.22 million
May 1, 2 AM $ 4.08
+0.20%
$ 424.05 million $ 1.26 million
May 1, 1 AM $ 4.07
+0.10%
$ 423.18 million $ 1.22 million
May 1, 12 AM $ 4.06
-0.01%
$ 422.86 million $ 1.26 million
Apr 30, 11 PM $ 4.07
+0.05%
$ 423.08 million $ 1.22 million
Apr 30, 10 PM $ 4.06
-0.07%
$ 422.89 million $ 1.22 million
Apr 30, 9 PM $ 4.07
-0.10%
$ 423.2 million $ 1.21 million
Apr 30, 8 PM $ 4.07
+0.13%
$ 423.62 million $ 1.25 million
Apr 30, 7 PM $ 4.07
+0.19%
$ 423.08 million $ 1.26 million
Apr 30, 6 PM $ 4.06
+0.17%
$ 422.28 million $ 1.25 million
Apr 30, 5 PM $ 4.05
+0.48%
$ 421.54 million $ 1.25 million
Apr 30, 4 PM $ 4.03
+0.68%
$ 419.53 million $ 1.27 million
Apr 30, 3 PM $ 4.01
+0.09%
$ 416.69 million $ 1.14 million
Apr 30, 2 PM $ 4
+0.01%
$ 416.35 million $ 1.15 million
Apr 30, 1 PM $ 4
+0.90%
$ 416.31 million $ 1.18 million
Apr 30, 12 PM $ 3.97
+0.16%
$ 412.6 million $ 1.03 million
Apr 30, 11 AM $ 3.96
+0.28%
$ 411.95 million $ 1.02 million