ADI Historical Data

ADI Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 6 PM $ 3.34
+0.37%
$ 267.47 million $ 265,297
Feb 26, 5 PM $ 3.33
+2.53%
$ 266.49 million $ 265,360
Feb 26, 4 PM $ 3.25
-0.29%
$ 259.91 million $ 267,232
Feb 26, 3 PM $ 3.26
+0.41%
$ 260.68 million $ 271,000
Feb 26, 2 PM $ 3.25
-0.06%
$ 259.6 million $ 246,486
Feb 26, 1 PM $ 3.22
+0.06%
$ 257.96 million $ 215,681
Feb 26, 12 PM $ 3.22
-0.46%
$ 257.81 million $ 210,467
Feb 26, 11 AM $ 3.24
+0.14%
$ 259.01 million $ 344,948
Feb 26, 10 AM $ 3.23
+0.70%
$ 258.64 million $ 346,571
Feb 26, 9 AM $ 3.21
+0.05%
$ 256.83 million $ 296,311
Feb 26, 8 AM $ 3.21
-0.11%
$ 256.7 million $ 465,781
Feb 26, 7 AM $ 3.21
+0.01%
$ 256.98 million $ 463,982
Feb 26, 6 AM $ 3.21
-0.01%
$ 256.96 million $ 457,395
Feb 26, 5 AM $ 3.21
+0.39%
$ 256.98 million $ 492,640
Feb 26, 4 AM $ 3.2
-0.34%
$ 255.98 million $ 533,731
Feb 26, 3 AM $ 3.21
+0.45%
$ 256.85 million $ 606,369
Feb 26, 2 AM $ 3.2
-0.02%
$ 255.71 million $ 821,322
Feb 26, 1 AM $ 3.2
-0.02%
$ 255.75 million $ 822,161
Feb 26, 12 AM $ 3.2
+0.10%
$ 255.81 million $ 823,345
Feb 25, 11 PM $ 3.19
+0.04%
$ 255.56 million $ 815,300
Feb 25, 10 PM $ 3.19
-0.07%
$ 255.45 million $ 808,352
Feb 25, 9 PM $ 3.2
-0.46%
$ 255.64 million $ 799,298
Feb 25, 8 PM $ 3.21
-0.07%
$ 256.82 million $ 769,937
Feb 25, 7 PM $ 3.21
+0.69%
$ 257 million $ 754,162
Feb 25, 6 PM $ 3.19
-0.19%
$ 255.25 million $ 730,361
Feb 25, 5 PM $ 3.2
-0.05%
$ 255.74 million $ 868,037
Feb 25, 4 PM $ 3.2
-0.02%
$ 255.88 million $ 887,814
Feb 25, 3 PM $ 3.2
+0.08%
$ 255.94 million $ 949,842
Feb 25, 2 PM $ 3.19
-0.21%
$ 255.47 million $ 1.06 million
Feb 25, 1 PM $ 3.2
+0.09%
$ 256 million $ 1.03 million
Feb 25, 12 PM $ 3.2
-0.54%
$ 255.79 million $ 1.06 million
Feb 25, 11 AM $ 3.21
+0.12%
$ 257.19 million $ 1.01 million
Feb 25, 10 AM $ 3.21
+0.02%
$ 256.56 million $ 970,420
Feb 25, 9 AM $ 3.21
+1.10%
$ 256.51 million $ 962,948
Feb 25, 8 AM $ 3.17
-0.09%
$ 253.72 million $ 796,778
Feb 25, 7 AM $ 3.17
-0.05%
$ 253.95 million $ 761,090
Feb 25, 6 AM $ 3.18
+0.78%
$ 254.09 million $ 754,294
Feb 25, 5 AM $ 3.16
+0.61%
$ 252.55 million $ 708,272
Feb 25, 4 AM $ 3.14
-1.32%
$ 251.02 million $ 710,033
Feb 25, 3 AM $ 3.18
+0.56%
$ 254.38 million $ 595,231
Feb 25, 2 AM $ 3.16
-0.09%
$ 252.96 million $ 718,883
Feb 25, 1 AM $ 3.16
+0.24%
$ 253.18 million $ 684,107
Feb 25, 12 AM $ 3.16
-0.15%
$ 252.57 million $ 695,018
Feb 24, 11 PM $ 3.16
+0.07%
$ 252.95 million $ 676,361
Feb 24, 10 PM $ 3.16
+0.31%
$ 252.77 million $ 671,434
Feb 24, 9 PM $ 3.15
-0.05%
$ 251.97 million $ 700,932
Feb 24, 8 PM $ 3.15
+0.11%
$ 252.1 million $ 697,364
Feb 24, 7 PM $ 3.15
-0.04%
$ 251.81 million $ 701,403