ADI Historical Data

ADI Page 29
Download
Date Close Price change Market cap Trading volume
Apr 26, 10 AM $ 4.1
-0.02%
$ 426.65 million $ 486,619
Apr 26, 9 AM $ 4.1
-0.35%
$ 426.76 million $ 488,185
Apr 26, 8 AM $ 4.12
-0.41%
$ 428.24 million $ 442,044
Apr 26, 7 AM $ 4.13
+0.39%
$ 430.02 million $ 440,042
Apr 26, 6 AM $ 4.12
+0.03%
$ 428.35 million $ 430,936
Apr 26, 5 AM $ 4.12
-0.34%
$ 428.23 million $ 450,745
Apr 26, 4 AM $ 4.13
-0.03%
$ 429.68 million $ 490,367
Apr 26, 3 AM $ 4.13
-0.02%
$ 429.79 million $ 492,375
Apr 26, 2 AM $ 4.13
+0.76%
$ 429.88 million $ 497,956
Apr 26, 1 AM $ 4.1
-0.39%
$ 426.65 million $ 498,385
Apr 26, 12 AM $ 4.12
+0.40%
$ 428.32 million $ 463,651
Apr 25, 11 PM $ 4.1
-0.02%
$ 426.6 million $ 514,511
Apr 25, 10 PM $ 4.1
-0.34%
$ 426.69 million $ 513,318
Apr 25, 9 PM $ 4.12
-0.04%
$ 428.14 million $ 475,023
Apr 25, 8 PM $ 4.12
-0.09%
$ 428.28 million $ 486,068
Apr 25, 7 PM $ 4.12
-0.36%
$ 428.68 million $ 497,796
Apr 25, 6 PM $ 4.14
-0.07%
$ 430.25 million $ 538,986
Apr 25, 5 PM $ 4.14
+0.41%
$ 430.54 million $ 543,509
Apr 25, 4 PM $ 4.12
-0.35%
$ 428.8 million $ 511,841
Apr 25, 3 PM $ 4.14
-0.05%
$ 430.3 million $ 605,643
Apr 25, 2 PM $ 4.14
-0.02%
$ 430.52 million $ 627,521
Apr 25, 1 PM $ 4.14
+0.06%
$ 430.6 million $ 637,587
Apr 25, 12 PM $ 4.14
+0.26%
$ 430.32 million $ 641,908
Apr 25, 11 AM $ 4.13
-0.33%
$ 429.21 million $ 606,006
Apr 25, 10 AM $ 4.14
+0.69%
$ 430.61 million $ 670,107
Apr 25, 9 AM $ 4.11
-0.43%
$ 427.65 million $ 676,940
Apr 25, 8 AM $ 4.13
+0.02%
$ 429.48 million $ 641,357
Apr 25, 7 AM $ 4.13
+0.17%
$ 429.4 million $ 653,160
Apr 25, 6 AM $ 4.12
-0.49%
$ 428.66 million $ 800,340
Apr 25, 5 AM $ 4.14
+0.02%
$ 430.77 million $ 823,839
Apr 25, 4 AM $ 4.14
-0.03%
$ 430.66 million $ 849,177
Apr 25, 3 AM $ 4.14
+0.20%
$ 430.8 million $ 845,336
Apr 25, 2 AM $ 4.13
+0.08%
$ 429.93 million $ 797,667
Apr 25, 1 AM $ 4.13
+0.22%
$ 429.57 million $ 795,361
Apr 25, 12 AM $ 4.12
+0.01%
$ 428.61 million $ 832,160
Apr 24, 11 PM $ 4.12
-0.11%
$ 428.59 million $ 831,923
Apr 24, 10 PM $ 4.12
-0.15%
$ 429.06 million $ 864,796
Apr 24, 9 PM $ 4.13
+0.14%
$ 429.71 million $ 816,947
Apr 24, 8 PM $ 4.12
-0.25%
$ 429.12 million $ 847,676
Apr 24, 7 PM $ 4.13
+0.13%
$ 430.18 million $ 784,239
Apr 24, 6 PM $ 4.13
+0.05%
$ 429.63 million $ 828,590
Apr 24, 5 PM $ 4.13
-0.50%
$ 429.42 million $ 819,183
Apr 24, 4 PM $ 4.15
-0.19%
$ 431.58 million $ 804,005
Apr 24, 3 PM $ 4.16
+0.65%
$ 432.41 million $ 768,940
Apr 24, 2 PM $ 4.13
-0.04%
$ 429.61 million $ 718,013
Apr 24, 1 PM $ 4.13
-0.61%
$ 429.77 million $ 726,179
Apr 24, 12 PM $ 4.16
+0.21%
$ 432.43 million $ 738,636
Apr 24, 11 AM $ 4.15
-0.18%
$ 431.52 million $ 743,512
Apr 24, 10 AM $ 4.16
+0.25%
$ 432.28 million $ 769,214
Apr 24, 9 AM $ 4.14
+0.14%
$ 431.2 million $ 786,884