ADI Historical Data

ADI Page 27
Download
Date Close Price change Market cap Trading volume
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
Apr 30, 10 AM $ 3.95
+0.71%
$ 410.78 million $ 999,267
Apr 30, 9 AM $ 3.92
+0.42%
$ 407.87 million $ 834,627
Apr 30, 8 AM $ 3.9
-0.07%
$ 406.17 million $ 777,777
Apr 30, 7 AM $ 3.91
-0.20%
$ 406.44 million $ 869,879
Apr 30, 6 AM $ 3.91
+0.85%
$ 407.26 million $ 795,018
Apr 30, 5 AM $ 3.88
-0.21%
$ 403.76 million $ 749,989
Apr 30, 4 AM $ 3.89
-0.32%
$ 404.6 million $ 698,874
Apr 30, 3 AM $ 3.9
+0.03%
$ 405.92 million $ 737,940
Apr 30, 2 AM $ 3.9
+0.53%
$ 405.83 million $ 729,180
Apr 30, 1 AM $ 3.88
-0.13%
$ 403.69 million $ 725,186
Apr 30, 12 AM $ 3.88
+0.06%
$ 404.16 million $ 720,620
Apr 29, 11 PM $ 3.88
-0.37%
$ 403.91 million $ 715,007
Apr 29, 10 PM $ 3.9
-0.25%
$ 405.39 million $ 663,794
Apr 29, 9 PM $ 3.91
+0.06%
$ 406.33 million $ 693,105
Apr 29, 8 PM $ 3.9
+0.36%
$ 406.09 million $ 682,568
Apr 29, 7 PM $ 3.89
-0.05%
$ 404.6 million $ 669,170
Apr 29, 6 PM $ 3.89
+0.00%
$ 404.82 million $ 660,427
Apr 29, 5 PM $ 3.89
-0.59%
$ 404.84 million $ 644,302
Apr 29, 4 PM $ 3.9
-0.10%
$ 405.87 million $ 533,552
Apr 29, 3 PM $ 3.91
-0.90%
$ 406.31 million $ 566,270
Apr 29, 2 PM $ 3.94
+0.19%
$ 410 million $ 556,148
Apr 29, 1 PM $ 3.93
-0.44%
$ 409.22 million $ 513,318
Apr 29, 12 PM $ 3.95
-0.20%
$ 411.05 million $ 544,562
Apr 29, 11 AM $ 3.96
+0.49%
$ 411.88 million $ 555,609
Apr 29, 10 AM $ 3.94
-0.46%
$ 409.87 million $ 554,808
Apr 29, 9 AM $ 3.96
-0.13%
$ 411.71 million $ 558,635
Apr 29, 8 AM $ 3.96
-0.79%
$ 412.24 million $ 604,048
Apr 29, 7 AM $ 3.99
+0.01%
$ 415.49 million $ 528,783
Apr 29, 6 AM $ 3.99
-0.08%
$ 415.46 million $ 539,615
Apr 29, 5 AM $ 4
+0.06%
$ 415.81 million $ 548,214
Apr 29, 4 AM $ 4
+0.26%
$ 415.73 million $ 547,890
Apr 29, 3 AM $ 3.99
-0.34%
$ 414.66 million $ 508,578
Apr 29, 2 AM $ 4
+0.37%
$ 416.07 million $ 543,577
Apr 29, 1 AM $ 3.98
+0.03%
$ 414.55 million $ 507,598
Apr 29, 12 AM $ 3.98
-0.01%
$ 414.42 million $ 515,704
Apr 28, 11 PM $ 3.98
-0.06%
$ 414.48 million $ 521,074
Apr 28, 10 PM $ 3.99
-0.27%
$ 414.71 million $ 546,873
Apr 28, 9 PM $ 4
+0.05%
$ 415.82 million $ 597,764
Apr 28, 8 PM $ 3.99
+0.18%
$ 415.6 million $ 603,242
Apr 28, 7 PM $ 3.99
-0.32%
$ 414.85 million $ 581,138
Apr 28, 6 PM $ 4
+0.38%
$ 416.2 million $ 634,825
Apr 28, 5 PM $ 3.99
-0.31%
$ 414.63 million $ 615,041
Apr 28, 4 PM $ 4
+0.32%
$ 415.94 million $ 686,015
Apr 28, 3 PM $ 3.99
-0.26%
$ 414.62 million $ 686,930
Apr 28, 2 PM $ 4
+0.54%
$ 415.69 million $ 788,977
Apr 28, 1 PM $ 3.97
+0.20%
$ 413.47 million $ 735,057
Apr 28, 12 PM $ 3.97
-0.30%
$ 412.66 million $ 805,957
Apr 28, 11 AM $ 3.98
-0.09%
$ 413.91 million $ 871,850