ADI Historical Data

ADI Page 3
Download
Date Close Price change Market cap Trading volume
Jun 18, 3 AM $ 3.9
-0.16%
$ 488.96 million $ 4.97 million
Jun 18, 2 AM $ 3.91
+0.09%
$ 489.73 million $ 4.96 million
Jun 18, 1 AM $ 3.9
+0.07%
$ 489.29 million $ 4.9 million
Jun 18, 12 AM $ 3.9
+0.05%
$ 488.91 million $ 4.81 million
Jun 17, 11 PM $ 3.9
+0.05%
$ 488.7 million $ 4.74 million
Jun 17, 10 PM $ 3.9
+0.10%
$ 488.47 million $ 4.69 million
Jun 17, 9 PM $ 3.89
-0.05%
$ 488.01 million $ 4.58 million
Jun 17, 8 PM $ 3.9
+0.03%
$ 488.23 million $ 4.48 million
Jun 17, 7 PM $ 3.89
+0.14%
$ 487.89 million $ 4.35 million
Jun 17, 6 PM $ 3.89
+0.07%
$ 487.19 million $ 4.25 million
Jun 17, 5 PM $ 3.89
+0.20%
$ 486.95 million $ 4.13 million
Jun 17, 4 PM $ 3.88
+0.22%
$ 486 million $ 4.02 million
Jun 17, 3 PM $ 3.87
+0.14%
$ 484.92 million $ 4.12 million
Jun 17, 2 PM $ 3.87
+0.54%
$ 484.41 million $ 4.18 million
Jun 17, 1 PM $ 3.84
+0.42%
$ 481.81 million $ 4.11 million
Jun 17, 12 PM $ 3.83
+0.91%
$ 479.81 million $ 3.95 million
Jun 17, 11 AM $ 3.79
+0.13%
$ 475.5 million $ 3.69 million
Jun 17, 10 AM $ 3.79
-0.07%
$ 474.9 million $ 3.67 million
Jun 17, 9 AM $ 3.79
+0.09%
$ 475.22 million $ 3.62 million
Jun 17, 8 AM $ 3.79
+0.01%
$ 474.79 million $ 3.64 million
Jun 17, 7 AM $ 3.79
+0.18%
$ 474.72 million $ 3.67 million
Jun 17, 6 AM $ 3.78
+0.08%
$ 473.88 million $ 3.71 million
Jun 17, 5 AM $ 3.78
-0.02%
$ 473.48 million $ 3.85 million
Jun 17, 4 AM $ 3.78
+0.08%
$ 473.57 million $ 3.98 million
Jun 17, 3 AM $ 3.78
+0.09%
$ 473.16 million $ 4.07 million
Jun 17, 2 AM $ 3.77
+0.10%
$ 472.73 million $ 4.18 million
Jun 17, 1 AM $ 3.77
+0.10%
$ 472.24 million $ 4.29 million
Jun 17, 12 AM $ 3.76
-0.07%
$ 471.76 million $ 4.37 million
Jun 16, 11 PM $ 3.77
+0.02%
$ 472.11 million $ 4.42 million
Jun 16, 10 PM $ 3.77
+0.09%
$ 472.02 million $ 4.55 million
Jun 16, 9 PM $ 3.76
+0.04%
$ 471.61 million $ 4.63 million
Jun 16, 8 PM $ 3.76
+0.03%
$ 471.48 million $ 4.73 million
Jun 16, 7 PM $ 3.76
+0.09%
$ 471.34 million $ 4.86 million
Jun 16, 6 PM $ 3.76
-0.01%
$ 470.91 million $ 4.93 million
Jun 16, 5 PM $ 3.76
+0.15%
$ 470.95 million $ 5.07 million
Jun 16, 4 PM $ 3.75
+0.03%
$ 470.31 million $ 5.13 million
Jun 16, 3 PM $ 3.75
+0.05%
$ 470.15 million $ 5.21 million
Jun 16, 2 PM $ 3.75
+0.04%
$ 469.92 million $ 5.29 million
Jun 16, 1 PM $ 3.75
+0.14%
$ 469.73 million $ 5.36 million
Jun 16, 12 PM $ 3.74
+0.02%
$ 469.06 million $ 5.4 million
Jun 16, 11 AM $ 3.74
+0.09%
$ 469.02 million $ 5.52 million
Jun 16, 10 AM $ 3.74
+0.06%
$ 468.62 million $ 5.58 million
Jun 16, 9 AM $ 3.74
-0.01%
$ 468.42 million $ 5.61 million
Jun 16, 8 AM $ 3.74
+0.10%
$ 468.45 million $ 5.62 million
Jun 16, 7 AM $ 3.73
+0.07%
$ 468.05 million $ 5.58 million
Jun 16, 6 AM $ 3.73
+0.04%
$ 467.77 million $ 5.55 million
Jun 16, 5 AM $ 3.73
-0.02%
$ 467.57 million $ 5.47 million
Jun 16, 4 AM $ 3.73
+0.04%
$ 467.69 million $ 5.42 million
Jun 16, 3 AM $ 3.73
+0.09%
$ 467.5 million $ 5.32 million
Jun 16, 2 AM $ 3.73
-0.10%
$ 387.72 million $ 5.24 million