ADI Historical Data

ADI Page 27
Download
Date Close Price change Market cap Trading volume
Jun 30, 3 PM $5.56
+0.08%
$697.08 million $7.14 million
Jun 30, 2 PM $5.56
+0.28%
$696.55 million $12.86 million
Jun 30, 1 PM $5.54
+0.17%
$694.61 million $13.31 million
Jun 30, 12 PM $5.53
+0.42%
$693.4 million $13.74 million
Jun 30, 11 AM $5.51
-0.60%
$690.52 million $13.69 million
Jun 30, 10 AM $5.54
+0.10%
$694.7 million $13.65 million
Jun 30, 9 AM $5.54
+0.31%
$694 million $13.64 million
Jun 30, 8 AM $5.52
-2.64%
$691.84 million $13.57 million
Jun 30, 7 AM $5.67
+0.63%
$710.55 million $13.25 million
Jun 30, 6 AM $5.63
+0.16%
$706.05 million $13.31 million
Jun 30, 5 AM $5.62
+0.72%
$704.98 million $13.26 million
Jun 30, 4 AM $5.58
+0.28%
$699.89 million $13.27 million
Jun 30, 3 AM $5.57
+0.14%
$697.95 million $13.27 million
Jun 30, 2 AM $5.56
+0.03%
$696.99 million $13.28 million
Jun 30, 1 AM $5.56
+0.56%
$696.8 million $13.21 million
Jun 30, 12 AM $5.53
-0.02%
$692.92 million $13.17 million
Jun 29, 11 PM $5.53
+0.12%
$693.08 million $13.23 million
Jun 29, 10 PM $5.52
+0.08%
$692.25 million $13.22 million
Jun 29, 9 PM $5.52
+0.23%
$691.52 million $13.2 million
Jun 29, 8 PM $5.5
+0.48%
$689.91 million $13.16 million
Jun 29, 7 PM $5.48
-0.77%
$686.61 million $13 million
Jun 29, 6 PM $5.52
+0.78%
$691.93 million $12.92 million
Jun 29, 5 PM $5.48
+0.44%
$686.66 million $13.02 million
Jun 29, 4 PM $5.45
-0.36%
$683.64 million $12.85 million
Jun 29, 3 PM $5.48
+5.78%
$686.87 million $12.57 million
Jun 29, 2 PM $5.16
+1.43%
$647.27 million $6.4 million
Jun 29, 1 PM $5.09
+0.85%
$638.16 million $5.88 million
Jun 29, 12 PM $5.05
+0.20%
$632.84 million $5.48 million
Jun 29, 11 AM $5.04
+0.26%
$631.55 million $5.55 million
Jun 29, 10 AM $5.03
+0.46%
$629.98 million $5.5 million
Jun 29, 9 AM $5
+0.01%
$627.09 million $5.41 million
Jun 29, 8 AM $5
-0.54%
$627 million $5.47 million
Jun 29, 7 AM $5.03
-0.31%
$630.39 million $5.42 million
Jun 29, 6 AM $5.05
-0.06%
$632.33 million $5.31 million
Jun 29, 5 AM $5.05
+0.04%
$632.74 million $5.33 million
Jun 29, 4 AM $5.05
+0.05%
$632.47 million $5.26 million
Jun 29, 3 AM $5.04
+0.07%
$632.17 million $5.27 million
Jun 29, 2 AM $5.04
+0.10%
$631.85 million $5.18 million
Jun 29, 1 AM $5.04
-0.03%
$631.21 million $5.15 million
Jun 29, 12 AM $5.04
+0.07%
$631.37 million $5.16 million
Jun 28, 11 PM $5.03
+0.04%
$630.93 million $5.17 million
Jun 28, 10 PM $5.03
-0.10%
$630.68 million $5.21 million
Jun 28, 9 PM $5.04
+0.18%
$631.33 million $5.25 million
Jun 28, 8 PM $5.03
-0.29%
$630.18 million $5.2 million
Jun 28, 7 PM $5.04
+0.05%
$631.99 million $5.26 million
Jun 28, 6 PM $5.04
+1.60%
$631.67 million $5.23 million
Jun 28, 5 PM $4.96
+0.07%
$621.68 million $5.05 million
Jun 28, 4 PM $4.96
-0.10%
$621.25 million $5.13 million
Jun 28, 3 PM $4.96
+0.01%
$621.86 million $5.13 million
Jun 28, 2 PM $4.96
+0.05%
$621.78 million $5.19 million