ADI Historical Data

ADI Page 28
Download
Date Close Price change Market cap Trading volume
Jun 28, 2 PM $4.96
+0.05%
$621.78 million $5.19 million
Jun 28, 1 PM $4.96
+0.05%
$621.48 million $5.28 million
Jun 28, 12 PM $4.96
+0.14%
$621.45 million $5.2 million
Jun 28, 11 AM $4.95
+0.17%
$620.56 million $5.15 million
Jun 28, 10 AM $4.94
+0.12%
$619.47 million $5.3 million
Jun 28, 9 AM $4.94
-0.05%
$618.89 million $5.31 million
Jun 28, 8 AM $4.94
+0.12%
$619.09 million $5.37 million
Jun 28, 7 AM $4.93
+0.01%
$618.32 million $5.36 million
Jun 28, 6 AM $4.93
+0.00%
$618.27 million $5.43 million
Jun 28, 5 AM $4.93
+0.05%
$618.3 million $5.4 million
Jun 28, 4 AM $4.93
+0.08%
$617.94 million $5.43 million
Jun 28, 3 AM $4.93
-0.02%
$617.45 million $5.44 million
Jun 28, 2 AM $4.93
-0.02%
$617.57 million $5.44 million
Jun 28, 1 AM $4.93
+0.02%
$617.65 million $5.47 million
Jun 28, 12 AM $4.93
+0.00%
$617.53 million $5.46 million
Jun 27, 11 PM $4.93
-0.01%
$617.52 million $5.44 million
Jun 27, 10 PM $4.93
+0.03%
$617.61 million $5.37 million
Jun 27, 9 PM $4.93
+0.03%
$617.44 million $5.42 million
Jun 27, 8 PM $4.92
+0.02%
$617.24 million $5.41 million
Jun 27, 7 PM $4.92
+0.02%
$617.19 million $5.68 million
Jun 27, 6 PM $4.93
-0.03%
$617.27 million $5.87 million
Jun 27, 5 PM $4.93
-0.23%
$617.47 million $6 million
Jun 27, 4 PM $4.94
-0.34%
$618.92 million $5.98 million
Jun 27, 3 PM $4.95
+0.44%
$621.01 million $6.12 million
Jun 27, 2 PM $4.93
-0.10%
$618.31 million $6.25 million
Jun 27, 1 PM $4.94
+0.26%
$618.94 million $6.24 million
Jun 27, 12 PM $4.93
+2.24%
$617.36 million $6.19 million
Jun 27, 11 AM $4.82
+0.08%
$603.84 million $6.11 million
Jun 27, 10 AM $4.81
+0.13%
$603.37 million $6 million
Jun 27, 9 AM $4.81
+0.20%
$602.58 million $6.07 million
Jun 27, 8 AM $4.8
+0.08%
$601.39 million $6.02 million
Jun 27, 7 AM $4.79
+0.19%
$600.94 million $6.08 million
Jun 27, 6 AM $4.79
+0.07%
$599.8 million $6.12 million
Jun 27, 5 AM $4.78
+0.02%
$599.38 million $6.09 million
Jun 27, 4 AM $4.78
+0.00%
$599.27 million $6.07 million
Jun 27, 3 AM $4.78
+0.00%
$599.13 million $6.05 million
Jun 27, 2 AM $4.78
+0.08%
$599.21 million $5.94 million
Jun 27, 1 AM $4.78
+0.13%
$598.7 million $5.99 million
Jun 27, 12 AM $4.77
-0.11%
$597.83 million $6.01 million
Jun 26, 11 PM $4.78
+0.06%
$598.48 million $6.03 million
Jun 26, 10 PM $4.77
+0.14%
$598.12 million $6.11 million
Jun 26, 9 PM $4.77
+0.09%
$597.27 million $6.02 million
Jun 26, 8 PM $4.76
+0.25%
$596.55 million $6.04 million
Jun 26, 7 PM $4.75
+2.06%
$595.12 million $6.02 million
Jun 26, 6 PM $4.65
+0.45%
$583.09 million $5.7 million
Jun 26, 5 PM $4.63
+0.10%
$580.73 million $5.63 million
Jun 26, 4 PM $4.63
+0.56%
$580.4 million $5.61 million
Jun 26, 3 PM $4.6
+0.11%
$577.09 million $5.46 million
Jun 26, 2 PM $4.6
+0.89%
$576.6 million $5.31 million
Jun 26, 1 PM $4.56
+0.07%
$571.42 million $5.28 million