ADI Historical Data

ADI Page 29
Download
Date Close Price change Market cap Trading volume
10:34 AM $ 4.23
+0.03%
$ 439.76 million $ 656,151
10:33 AM $ 4.23
-0.44%
$ 439.76 million $ 694,788
10:32 AM $ 4.24
+0.03%
$ 439.76 million $ 678,538
10:31 AM $ 4.24
+0.00%
$ 439.76 million $ 678,525
10:30 AM $ 4.24
-0.01%
$ 439.76 million $ 678,525
10:29 AM $ 4.24
-0.03%
$ 441.5 million $ 676,274
10:28 AM $ 4.23
+0.00%
$ 441.5 million $ 634,116
10:27 AM $ 4.23
+0.00%
$ 441.5 million $ 633,982
10:26 AM $ 4.23
+0.00%
$ 441.5 million $ 633,949
10:25 AM $ 4.23
+0.01%
$ 441.5 million $ 633,949
10:24 AM $ 4.23
+0.00%
$ 440.11 million $ 633,907
10:23 AM $ 4.23
+0.00%
$ 440.11 million $ 633,732
10:22 AM $ 4.23
+0.00%
$ 440.11 million $ 633,773
10:21 AM $ 4.23
+0.00%
$ 440.11 million $ 633,788
10:20 AM $ 4.23
+0.00%
$ 440.11 million $ 635,003
10:19 AM $ 4.23
-0.01%
$ 440.14 million $ 635,034
10:18 AM $ 4.23
-0.32%
$ 440.14 million $ 635,034
10:17 AM $ 4.24
+0.00%
$ 440.14 million $ 675,168
10:16 AM $ 4.24
+0.00%
$ 440.14 million $ 675,137
10:15 AM $ 4.24
+0.00%
$ 440.14 million $ 675,139
10:14 AM $ 4.24
-0.01%
$ 441.57 million $ 674,641
10:13 AM $ 4.25
-0.01%
$ 441.57 million $ 673,737
10:12 AM $ 4.25
+0.00%
$ 441.57 million $ 671,681
10:11 AM $ 4.25
+0.00%
$ 441.57 million $ 671,913
10:10 AM $ 4.25
+0.01%
$ 441.57 million $ 671,913
10:09 AM $ 4.25
+0.00%
$ 441.81 million $ 671,941
10:08 AM $ 4.22
-0.01%
$ 441.81 million $ 671,056
10:07 AM $ 4.22
-0.01%
$ 441.81 million $ 670,165
10:06 AM $ 4.22
+0.00%
$ 441.81 million $ 670,160
10:05 AM $ 4.22
+0.02%
$ 441.81 million $ 668,968
10:04 AM $ 4.22
+0.00%
$ 439.16 million $ 669,018
10:03 AM $ 4.22
+0.00%
$ 439.16 million $ 669,840
10:02 AM $ 4.22
+0.00%
$ 439.16 million $ 669,765
10:01 AM $ 4.22
+0.00%
$ 439.16 million $ 669,752
10:00 AM $ 4.22
+0.01%
$ 439.16 million $ 669,752
9:59 AM $ 4.22
+0.00%
$ 439.11 million $ 669,788
9:58 AM $ 4.22
+0.00%
$ 439.11 million $ 668,834
9:57 AM $ 4.22
-0.02%
$ 439.11 million $ 668,410
9:56 AM $ 4.22
+0.00%
$ 439.11 million $ 668,442
9:55 AM $ 4.22
+0.00%
$ 439.11 million $ 666,698
9:54 AM $ 4.22
-0.01%
$ 439.23 million $ 666,016
9:53 AM $ 4.22
+0.00%
$ 439.23 million $ 666,020
9:52 AM $ 4.22
-0.01%
$ 439.23 million $ 666,020
9:51 AM $ 4.22
+0.00%
$ 439.23 million $ 665,958
9:50 AM $ 4.22
-0.04%
$ 439.23 million $ 664,626
9:49 AM $ 4.22
+0.00%
$ 439.47 million $ 666,648
9:48 AM $ 4.22
+0.03%
$ 439.47 million $ 665,090
9:47 AM $ 4.22
+0.00%
$ 439.47 million $ 665,090
9:46 AM $ 4.22
+0.00%
$ 439.47 million $ 665,114
9:45 AM $ 4.22
+0.00%
$ 439.47 million $ 664,492