ADI Historical Data

ADI Page 3
Download
Date Close Price change Market cap Trading volume
Aug 17, 1 PM $6.88
+0.03%
$862.68 million $4.82 million
Aug 17, 12 PM $6.88
+0.05%
$862.39 million $4.77 million
Aug 17, 11 AM $6.88
-0.10%
$862 million $4.73 million
Aug 17, 10 AM $6.88
+0.01%
$862.53 million $4.8 million
Aug 17, 9 AM $6.88
+0.00%
$862.44 million $4.74 million
Aug 17, 8 AM $6.88
+0.00%
$862.74 million $4.72 million
Aug 17, 7 AM $6.88
+0.00%
$862.68 million $4.8 million
Aug 17, 6 AM $6.88
+0.00%
$862.76 million $4.8 million
Aug 17, 5 AM $6.88
+0.04%
$862.77 million $4.7 million
Aug 17, 4 AM $6.88
-0.05%
$862.32 million $4.73 million
Aug 17, 3 AM $6.88
+0.06%
$862.88 million $4.65 million
Aug 17, 2 AM $6.88
-0.04%
$862.37 million $4.7 million
Aug 17, 1 AM $6.88
-0.07%
$862.61 million $4.62 million
Aug 17, 12 AM $6.89
+0.06%
$863.18 million $4.64 million
Aug 16, 11 PM $6.88
+0.00%
$862.65 million $4.7 million
Aug 16, 10 PM $6.88
-0.05%
$862.56 million $4.69 million
Aug 16, 9 PM $6.89
+0.04%
$862.98 million $4.75 million
Aug 16, 8 PM $6.88
-0.01%
$862.64 million $4.8 million
Aug 16, 7 PM $6.88
+0.00%
$862.72 million $4.76 million
Aug 16, 6 PM $6.88
-0.03%
$862.76 million $4.78 million
Aug 16, 5 PM $6.89
-0.01%
$863.13 million $4.84 million
Aug 16, 4 PM $6.89
+0.05%
$863.31 million $4.73 million
Aug 16, 3 PM $6.89
+0.02%
$863.2 million $4.71 million
Aug 16, 2 PM $6.89
+0.03%
$862.94 million $4.65 million
Aug 16, 1 PM $6.89
-0.05%
$863.08 million $4.55 million
Aug 16, 12 PM $6.89
+0.01%
$863.48 million $4.59 million
Aug 16, 11 AM $6.89
+0.34%
$863.37 million $4.58 million
Aug 16, 10 AM $6.87
+0.05%
$860.57 million $4.52 million
Aug 16, 9 AM $6.86
-0.01%
$860.11 million $4.53 million
Aug 16, 8 AM $6.86
-0.03%
$860.17 million $4.53 million
Aug 16, 7 AM $6.86
-0.07%
$860.14 million $4.56 million
Aug 16, 6 AM $6.87
-0.03%
$860.49 million $4.57 million
Aug 16, 5 AM $6.87
+0.08%
$861.06 million $4.65 million
Aug 16, 4 AM $6.86
-0.07%
$860.38 million $4.61 million
Aug 16, 3 AM $6.87
+0.03%
$861.01 million $4.63 million
Aug 16, 2 AM $6.87
-0.07%
$860.48 million $4.57 million
Aug 16, 1 AM $6.87
+0.03%
$861.09 million $4.6 million
Aug 16, 12 AM $6.87
+0.08%
$860.91 million $4.52 million
Aug 15, 11 PM $6.86
-0.08%
$860.22 million $4.52 million
Aug 15, 10 PM $6.87
+0.02%
$861.01 million $4.52 million
Aug 15, 9 PM $6.87
+0.03%
$860.82 million $4.52 million
Aug 15, 8 PM $6.86
-0.06%
$860.36 million $4.55 million
Aug 15, 7 PM $6.87
-0.03%
$860.84 million $4.53 million
Aug 15, 6 PM $6.87
+0.04%
$861.08 million $4.53 million
Aug 15, 5 PM $6.87
-0.17%
$860.74 million $4.43 million
Aug 15, 4 PM $6.88
-0.01%
$862.25 million $4.42 million
Aug 15, 3 PM $6.88
+0.26%
$862.32 million $4.47 million
Aug 15, 2 PM $6.86
-0.04%
$860.11 million $4.48 million
Aug 15, 1 PM $6.87
+0.00%
$860.47 million $4.49 million
Aug 15, 12 PM $6.86
+0.08%
$860.4 million $4.52 million