ADI Historical Data

ADI Page 27
Download
Date Close Price change Market cap Trading volume
Feb 28, 8 PM $ 3.42
+0.12%
$ 273.49 million $ 2.94 million
Feb 28, 7 PM $ 3.41
+0.05%
$ 273.15 million $ 2.93 million
Feb 28, 6 PM $ 3.41
-0.02%
$ 273.03 million $ 2.93 million
Feb 28, 5 PM $ 3.41
+0.02%
$ 273.07 million $ 2.89 million
Feb 28, 4 PM $ 3.41
-0.12%
$ 273.02 million $ 2.9 million
Feb 28, 3 PM $ 3.42
+0.29%
$ 273.34 million $ 2.88 million
Feb 28, 2 PM $ 3.41
+1.47%
$ 272.55 million $ 2.86 million
Feb 28, 1 PM $ 3.3
+2.31%
$ 263.82 million $ 2.4 million
Feb 28, 12 PM $ 3.22
+0.72%
$ 257.86 million $ 2.06 million
Feb 28, 11 AM $ 3.2
+1.97%
$ 256.03 million $ 1.9 million
Feb 28, 10 AM $ 3.14
-3.13%
$ 251.07 million $ 1.88 million
Feb 28, 9 AM $ 3.24
-3.47%
$ 259.2 million $ 1.28 million
Feb 28, 8 AM $ 3.36
-0.08%
$ 268.53 million $ 996,663
Feb 28, 7 AM $ 3.36
-0.41%
$ 268.63 million $ 229,019
Feb 28, 6 AM $ 3.37
-1.32%
$ 269.74 million $ 228,006
Feb 28, 5 AM $ 3.42
+0.02%
$ 273.36 million $ 228,535
Feb 28, 4 AM $ 3.42
+0.10%
$ 273.31 million $ 228,273
Feb 28, 3 AM $ 3.41
+0.09%
$ 273.03 million $ 228,368
Feb 28, 2 AM $ 3.41
-0.06%
$ 272.77 million $ 1.04 million
Feb 28, 1 AM $ 3.41
+0.21%
$ 272.93 million $ 1.06 million
Feb 28, 12 AM $ 3.4
+1.42%
$ 272.08 million $ 1.08 million
Feb 27, 11 PM $ 3.35
+0.10%
$ 268.27 million $ 1.08 million
Feb 27, 10 PM $ 3.35
-0.38%
$ 267.99 million $ 1.08 million
Feb 27, 9 PM $ 3.36
+0.00%
$ 269.02 million $ 1.05 million
Feb 27, 8 PM $ 3.36
+0.02%
$ 268.96 million $ 1.05 million
Feb 27, 7 PM $ 3.36
+0.00%
$ 268.91 million $ 1.08 million
Feb 27, 6 PM $ 3.36
+0.23%
$ 268.91 million $ 1.1 million
Feb 27, 5 PM $ 3.35
+0.19%
$ 268.3 million $ 1.09 million
Feb 27, 4 PM $ 3.35
+0.01%
$ 267.8 million $ 1.07 million
Feb 27, 3 PM $ 3.35
+0.23%
$ 267.78 million $ 1.05 million
Feb 27, 2 PM $ 3.34
+0.14%
$ 267.17 million $ 1.04 million
Feb 27, 1 PM $ 3.33
+0.13%
$ 266.79 million $ 1.03 million
Feb 27, 12 PM $ 3.33
-0.03%
$ 266.45 million $ 1.01 million
Feb 27, 11 AM $ 3.33
+0.10%
$ 266.54 million $ 996,890
Feb 27, 10 AM $ 3.33
-1.01%
$ 266.27 million $ 783,188
Feb 27, 9 AM $ 3.36
+5.81%
$ 268.97 million $ 642,983
Feb 27, 8 AM $ 3.18
-4.69%
$ 254.21 million $ 492,406
Feb 27, 7 AM $ 3.33
+1.83%
$ 266.72 million $ 491,111
Feb 27, 6 AM $ 3.27
+0.76%
$ 261.93 million $ 490,376
Feb 27, 5 AM $ 3.25
+0.04%
$ 259.95 million $ 490,700
Feb 27, 4 AM $ 3.25
+0.07%
$ 259.86 million $ 490,185
Feb 27, 3 AM $ 3.25
-0.77%
$ 259.7 million $ 435,481
Feb 27, 2 AM $ 3.27
-2.62%
$ 261.74 million $ 433,966
Feb 27, 1 AM $ 3.36
+6.11%
$ 268.74 million $ 61,067
Feb 27, 12 AM $ 3.17
-0.21%
$ 253.28 million $ 60,444
Feb 26, 11 PM $ 3.17
-4.97%
$ 253.81 million $ 62,344
Feb 26, 10 PM $ 3.34
-0.01%
$ 267.09 million $ 61,707
Feb 26, 9 PM $ 3.34
+5.42%
$ 267.12 million $ 59,782
Feb 26, 8 PM $ 3.17
+0.40%
$ 253.38 million $ 265,934
Feb 26, 7 PM $ 3.15
-5.64%
$ 252.39 million $ 264,312