ADI Historical Data

ADI Page 26
Download
Date Close Price change Market cap Trading volume
8:31 AM $ 4.26
+0.00%
$ 443 million $ 552,325
8:30 AM $ 4.26
-0.01%
$ 443 million $ 552,325
8:29 AM $ 4.26
-0.01%
$ 443.05 million $ 551,254
8:28 AM $ 4.26
+0.00%
$ 443.05 million $ 550,653
8:27 AM $ 4.26
+0.00%
$ 443.05 million $ 550,620
8:26 AM $ 4.26
+0.00%
$ 443.05 million $ 550,606
8:25 AM $ 4.26
+0.00%
$ 443.05 million $ 551,013
8:24 AM $ 4.26
+0.00%
$ 443 million $ 548,315
8:23 AM $ 4.26
+0.00%
$ 443 million $ 548,315
8:22 AM $ 4.26
+0.00%
$ 443 million $ 548,264
8:21 AM $ 4.26
+0.00%
$ 443 million $ 548,145
8:20 AM $ 4.26
+0.00%
$ 443 million $ 547,068
8:19 AM $ 4.26
+0.00%
$ 442.99 million $ 546,044
8:18 AM $ 4.24
+0.00%
$ 442.99 million $ 589,496
8:17 AM $ 4.24
+0.00%
$ 442.99 million $ 589,477
8:16 AM $ 4.24
+0.00%
$ 442.99 million $ 588,427
8:15 AM $ 4.24
+0.00%
$ 442.99 million $ 588,402
8:14 AM $ 4.24
+0.00%
$ 441.11 million $ 588,416
8:13 AM $ 4.26
+0.00%
$ 441.11 million $ 588,416
8:12 AM $ 4.26
+0.00%
$ 441.11 million $ 544,921
8:11 AM $ 4.26
+0.00%
$ 441.11 million $ 544,907
8:10 AM $ 4.26
-0.01%
$ 441.11 million $ 544,504
8:09 AM $ 4.26
+0.00%
$ 443.07 million $ 544,477
8:08 AM $ 4.24
+0.00%
$ 443.07 million $ 587,901
8:07 AM $ 4.24
+0.00%
$ 443.07 million $ 587,912
8:06 AM $ 4.24
+0.00%
$ 443.07 million $ 587,955
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