ADI Historical Data

ADI Page 27
Download
Date Close Price change Market cap Trading volume
9:01 AM $ 4.26
+0.00%
$ 441.23 million $ 556,568
9:00 AM $ 4.26
+0.00%
$ 441.23 million $ 556,636
8:59 AM $ 4.26
+0.00%
$ 442.81 million $ 556,688
8:58 AM $ 4.26
-0.01%
$ 442.81 million $ 556,688
8:57 AM $ 4.26
+0.00%
$ 442.81 million $ 556,707
8:56 AM $ 4.26
+0.00%
$ 442.81 million $ 556,788
8:55 AM $ 4.26
-0.01%
$ 442.81 million $ 557,466
8:54 AM $ 4.26
+0.00%
$ 442.9 million $ 557,482
8:53 AM $ 4.26
+0.41%
$ 442.9 million $ 601,143
8:52 AM $ 4.24
-0.01%
$ 442.9 million $ 601,144
8:51 AM $ 4.24
+0.00%
$ 442.9 million $ 601,855
8:50 AM $ 4.24
+0.01%
$ 442.9 million $ 601,817
8:49 AM $ 4.24
+0.01%
$ 441.1 million $ 601,987
8:48 AM $ 4.24
-0.40%
$ 441.1 million $ 601,987
8:47 AM $ 4.26
+0.00%
$ 441.1 million $ 558,496
8:46 AM $ 4.26
+0.00%
$ 441.1 million $ 558,517
8:45 AM $ 4.26
-0.01%
$ 441.1 million $ 558,747
8:44 AM $ 4.26
-0.01%
$ 442.88 million $ 558,531
8:43 AM $ 4.26
+0.00%
$ 442.88 million $ 557,400
8:42 AM $ 4.26
+0.02%
$ 442.88 million $ 554,315
8:41 AM $ 4.26
-0.02%
$ 442.88 million $ 554,315
8:40 AM $ 4.26
+0.01%
$ 442.88 million $ 554,330
8:39 AM $ 4.26
-0.02%
$ 442.9 million $ 554,345
8:38 AM $ 4.26
+0.00%
$ 442.9 million $ 555,048
8:37 AM $ 4.26
+0.00%
$ 442.9 million $ 555,048
8:36 AM $ 4.26
-0.01%
$ 442.9 million $ 555,024
8:35 AM $ 4.26
+0.00%
$ 442.9 million $ 555,005
8:34 AM $ 4.26
+0.02%
$ 443 million $ 553,547
8:33 AM $ 4.26
+0.01%
$ 443 million $ 552,029
8:32 AM $ 4.26
-0.03%
$ 443 million $ 552,261
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