ADI Historical Data

ADI Page 3
Download
Date Close Price change Market cap Trading volume
Apr 18, 12 PM $ 4.34
-0.44%
$ 451.25 million $ 487,480
Apr 18, 11 AM $ 4.36
+0.33%
$ 453.24 million $ 547,280
Apr 18, 10 AM $ 4.34
+0.33%
$ 451.74 million $ 508,537
Apr 18, 9 AM $ 4.33
-0.50%
$ 450.25 million $ 570,112
Apr 18, 8 AM $ 4.35
-0.27%
$ 452.52 million $ 582,862
Apr 18, 7 AM $ 4.36
-0.30%
$ 453.73 million $ 592,803
Apr 18, 6 AM $ 4.37
+0.08%
$ 455.11 million $ 578,108
Apr 18, 5 AM $ 4.37
-0.08%
$ 454.75 million $ 571,357
Apr 18, 4 AM $ 4.37
+0.33%
$ 455.09 million $ 602,648
Apr 18, 3 AM $ 4.36
-0.34%
$ 453.61 million $ 667,842
Apr 18, 2 AM $ 4.37
-0.26%
$ 455.14 million $ 653,022
Apr 18, 1 AM $ 4.39
-0.05%
$ 456.32 million $ 706,302
Apr 18, 12 AM $ 4.39
+0.28%
$ 456.59 million $ 711,960
Apr 17, 11 PM $ 4.38
+0.29%
$ 455.32 million $ 683,992
Apr 17, 10 PM $ 4.36
+0.01%
$ 454.03 million $ 726,126
Apr 17, 9 PM $ 4.36
-0.38%
$ 454 million $ 740,992
Apr 17, 8 PM $ 4.38
+0.32%
$ 455.75 million $ 710,902
Apr 17, 7 PM $ 4.37
-0.33%
$ 454.3 million $ 800,499
Apr 17, 6 PM $ 4.38
+0.20%
$ 455.81 million $ 878,662
Apr 17, 5 PM $ 4.37
-0.41%
$ 454.91 million $ 977,568
Apr 17, 4 PM $ 4.39
+0.09%
$ 456.8 million $ 984,181
Apr 17, 3 PM $ 4.39
+0.23%
$ 456.41 million $ 948,300
Apr 17, 2 PM $ 4.38
-0.09%
$ 455.37 million $ 993,645
Apr 17, 1 PM $ 4.38
+0.65%
$ 455.78 million $ 949,394
Apr 17, 12 PM $ 4.35
+0.24%
$ 452.85 million $ 895,880
Apr 17, 11 AM $ 4.34
+0.28%
$ 451.78 million $ 871,347
Apr 17, 10 AM $ 4.33
-0.48%
$ 450.53 million $ 927,466
Apr 17, 9 AM $ 4.35
+0.04%
$ 452.72 million $ 1.01 million
Apr 17, 8 AM $ 4.35
+0.31%
$ 452.52 million $ 1.13 million
Apr 17, 7 AM $ 4.34
+0.04%
$ 451.1 million $ 1.11 million
Apr 17, 6 AM $ 4.33
-0.34%
$ 450.9 million $ 1.15 million
Apr 17, 5 AM $ 4.35
+0.24%
$ 452.46 million $ 1.16 million
Apr 17, 4 AM $ 4.34
+0.07%
$ 451.39 million $ 1.09 million
Apr 17, 3 AM $ 4.34
+0.00%
$ 451.06 million $ 1.08 million
Apr 17, 2 AM $ 4.34
+0.01%
$ 451.07 million $ 1.08 million
Apr 17, 1 AM $ 4.34
+0.07%
$ 451.04 million $ 1.1 million
Apr 17, 12 AM $ 4.33
+0.25%
$ 450.7 million $ 1.1 million
Apr 16, 11 PM $ 4.32
-0.02%
$ 449.59 million $ 1.05 million
Apr 16, 10 PM $ 4.32
-0.21%
$ 449.69 million $ 1.06 million
Apr 16, 9 PM $ 4.33
+0.05%
$ 450.65 million $ 1.1 million
Apr 16, 8 PM $ 4.33
+0.20%
$ 450.43 million $ 1.11 million
Apr 16, 7 PM $ 4.32
+0.60%
$ 449.52 million $ 1.07 million
Apr 16, 6 PM $ 4.3
+1.19%
$ 446.85 million $ 999,392
Apr 16, 5 PM $ 4.24
-0.24%
$ 441.61 million $ 893,582
Apr 16, 4 PM $ 4.26
+0.25%
$ 442.68 million $ 852,387
Apr 16, 3 PM $ 4.24
-0.16%
$ 441.6 million $ 887,053
Apr 16, 2 PM $ 4.25
+0.51%
$ 442.29 million $ 840,074
Apr 16, 1 PM $ 4.23
-0.61%
$ 440.06 million $ 862,533
Apr 16, 12 PM $ 4.26
+0.21%
$ 442.74 million $ 857,421
Apr 16, 11 AM $ 4.25
+0.27%
$ 441.8 million $ 842,430