ADI Historical Data

ADI Page 29
Download
Date Close Price change Market cap Trading volume
Jun 26, 1 PM $4.56
+0.07%
$571.42 million $5.28 million
Jun 26, 12 PM $4.56
+0.00%
$571.02 million $5.4 million
Jun 26, 11 AM $4.56
+0.49%
$571.02 million $5.42 million
Jun 26, 10 AM $4.53
+0.54%
$568.24 million $5.61 million
Jun 26, 9 AM $4.51
-0.03%
$565.18 million $5.53 million
Jun 26, 8 AM $4.51
+0.23%
$565.46 million $5.42 million
Jun 26, 7 AM $4.5
-0.15%
$564.26 million $5.36 million
Jun 26, 6 AM $4.51
+0.02%
$565.16 million $5.22 million
Jun 26, 5 AM $4.51
+0.15%
$565.01 million $5.19 million
Jun 26, 4 AM $4.5
-0.03%
$564.22 million $5.22 million
Jun 26, 3 AM $4.5
-0.03%
$564.35 million $5.25 million
Jun 26, 2 AM $4.5
-0.07%
$564.53 million $5.35 million
Jun 26, 1 AM $4.51
-0.03%
$564.9 million $5.32 million
Jun 26, 12 AM $4.51
+0.08%
$565.08 million $5.3 million
Jun 25, 11 PM $4.5
+0.05%
$564.62 million $5.31 million
Jun 25, 10 PM $4.5
-0.09%
$564.33 million $5.26 million
Jun 25, 9 PM $4.51
+0.04%
$564.86 million $5.25 million
Jun 25, 8 PM $4.51
+0.10%
$564.63 million $5.31 million
Jun 25, 7 PM $4.5
+0.10%
$564.07 million $5.28 million
Jun 25, 6 PM $4.5
-0.05%
$563.47 million $5.28 million
Jun 25, 5 PM $4.5
+0.12%
$563.72 million $5.11 million
Jun 25, 4 PM $4.49
+0.10%
$563.03 million $5.04 million
Jun 25, 3 PM $4.49
-0.14%
$562.47 million $5.26 million
Jun 25, 2 PM $4.49
+0.43%
$563.21 million $5.38 million
Jun 25, 1 PM $4.47
+0.49%
$560.8 million $5.35 million
Jun 25, 12 PM $4.45
+0.03%
$558.06 million $5.36 million
Jun 25, 11 AM $4.45
+0.24%
$557.85 million $5.32 million
Jun 25, 10 AM $4.44
+1.49%
$556.64 million $5.25 million
Jun 25, 9 AM $4.38
+0.03%
$548.47 million $5.2 million
Jun 25, 8 AM $4.38
-0.22%
$548.33 million $5.31 million
Jun 25, 7 AM $4.39
+0.01%
$549.61 million $5.24 million
Jun 25, 6 AM $4.38
+0.03%
$549.57 million $5.25 million
Jun 25, 5 AM $4.39
+0.14%
$549.63 million $5.25 million
Jun 25, 4 AM $4.38
-0.09%
$548.85 million $5.27 million
Jun 25, 3 AM $4.38
+0.00%
$549.36 million $5.24 million
Jun 25, 2 AM $4.38
+0.00%
$549.34 million $5.28 million
Jun 25, 1 AM $4.38
+0.02%
$549.53 million $5.27 million
Jun 25, 12 AM $4.38
+0.06%
$549.43 million $5.28 million
Jun 24, 11 PM $4.38
-0.09%
$549.1 million $5.28 million
Jun 24, 10 PM $4.39
+0.08%
$549.61 million $5.28 million
Jun 24, 9 PM $4.38
+0.03%
$549.18 million $5.38 million
Jun 24, 8 PM $4.38
-0.02%
$549.01 million $5.33 million
Jun 24, 7 PM $4.38
+0.08%
$549.18 million $5.38 million
Jun 24, 6 PM $4.38
+0.00%
$548.71 million $5.41 million
Jun 24, 5 PM $4.38
-0.28%
$548.72 million $5.56 million
Jun 24, 4 PM $4.39
+0.46%
$550.25 million $5.61 million
Jun 24, 3 PM $4.37
-0.11%
$547.71 million $5.44 million
Jun 24, 2 PM $4.38
-0.37%
$548.38 million $5.3 million
Jun 24, 1 PM $4.39
-0.86%
$550.42 million $5.23 million
Jun 24, 12 PM $4.43
-0.20%
$555.3 million $5.11 million