ADI Historical Data

ADI Page 28
Download
Date Close Price change Market cap Trading volume
Apr 28, 11 AM $ 3.98
-0.09%
$ 413.91 million $ 871,850
Apr 28, 10 AM $ 3.98
-0.05%
$ 414.29 million $ 899,073
Apr 28, 9 AM $ 3.98
-0.21%
$ 414.5 million $ 993,116
Apr 28, 8 AM $ 3.99
-0.31%
$ 415.37 million $ 996,276
Apr 28, 7 AM $ 4.01
-0.15%
$ 416.68 million $ 947,821
Apr 28, 6 AM $ 4.01
-0.23%
$ 417.31 million $ 941,547
Apr 28, 5 AM $ 4.02
+0.01%
$ 418.28 million $ 996,944
Apr 28, 4 AM $ 4.02
-0.03%
$ 418.25 million $ 1.01 million
Apr 28, 3 AM $ 4.02
+0.03%
$ 418.36 million $ 1.01 million
Apr 28, 2 AM $ 4.02
+0.14%
$ 418.24 million $ 998,463
Apr 28, 1 AM $ 4.01
-0.03%
$ 417.64 million $ 955,642
Apr 28, 12 AM $ 4.02
-0.05%
$ 417.88 million $ 953,318
Apr 27, 11 PM $ 4.02
+0.13%
$ 418.08 million $ 940,934
Apr 27, 10 PM $ 4.01
-0.47%
$ 417.55 million $ 966,425
Apr 27, 9 PM $ 4.03
+0.02%
$ 419.5 million $ 970,136
Apr 27, 8 PM $ 4.03
-0.10%
$ 419.44 million $ 969,920
Apr 27, 7 PM $ 4.03
-0.24%
$ 419.72 million $ 952,286
Apr 27, 6 PM $ 4.04
-0.20%
$ 420.74 million $ 929,279
Apr 27, 5 PM $ 4.05
-0.08%
$ 421.61 million $ 902,339
Apr 27, 4 PM $ 4.06
+0.01%
$ 421.93 million $ 887,705
Apr 27, 3 PM $ 4.06
-0.66%
$ 421.87 million $ 845,314
Apr 27, 2 PM $ 4.08
-0.16%
$ 424.67 million $ 768,665
Apr 27, 1 PM $ 4.09
+0.31%
$ 425.33 million $ 765,630
Apr 27, 12 PM $ 4.08
+0.12%
$ 424.13 million $ 721,935
Apr 27, 11 AM $ 4.07
+0.96%
$ 423.61 million $ 615,404
Apr 27, 10 AM $ 4.03
-0.75%
$ 419.6 million $ 597,231
Apr 27, 9 AM $ 4.06
-0.67%
$ 422.77 million $ 484,804
Apr 27, 8 AM $ 4.09
+0.39%
$ 425.64 million $ 440,651
Apr 27, 7 AM $ 4.08
-0.43%
$ 423.99 million $ 470,914
Apr 27, 6 AM $ 4.09
-0.01%
$ 425.82 million $ 427,908
Apr 27, 5 AM $ 4.09
+0.18%
$ 425.85 million $ 415,201
Apr 27, 4 AM $ 4.09
-0.87%
$ 425.07 million $ 435,619
Apr 27, 3 AM $ 4.12
+0.02%
$ 428.81 million $ 435,804
Apr 27, 2 AM $ 4.12
+0.76%
$ 428.74 million $ 444,485
Apr 27, 1 AM $ 4.09
-0.02%
$ 425.52 million $ 444,539
Apr 27, 12 AM $ 4.09
-0.04%
$ 425.6 million $ 439,417
Apr 26, 11 PM $ 4.09
+0.09%
$ 425.78 million $ 438,485
Apr 26, 10 PM $ 4.09
-0.15%
$ 425.41 million $ 436,249
Apr 26, 9 PM $ 4.1
+0.02%
$ 426.05 million $ 433,837
Apr 26, 8 PM $ 4.09
-0.41%
$ 425.96 million $ 429,997
Apr 26, 7 PM $ 4.11
+0.37%
$ 427.71 million $ 409,942
Apr 26, 6 PM $ 4.1
-0.01%
$ 426.12 million $ 463,506
Apr 26, 5 PM $ 4.1
-0.89%
$ 426.15 million $ 465,724
Apr 26, 4 PM $ 4.13
+0.48%
$ 429.98 million $ 477,407
Apr 26, 3 PM $ 4.11
-0.73%
$ 427.92 million $ 443,093
Apr 26, 2 PM $ 4.14
+0.76%
$ 431.05 million $ 504,017
Apr 26, 1 PM $ 4.11
-0.36%
$ 427.8 million $ 459,680
Apr 26, 12 PM $ 4.13
+0.63%
$ 429.34 million $ 499,819
Apr 26, 11 AM $ 4.1
+0.00%
$ 426.66 million $ 494,627
Apr 26, 10 AM $ 4.1
-0.02%
$ 426.65 million $ 486,619