ADI Historical Data

ADI Page 30
Download
Date Close Price change Market cap Trading volume
Jun 24, 12 PM $4.43
-0.20%
$555.3 million $5.11 million
Jun 24, 11 AM $4.44
+0.05%
$556.43 million $5.14 million
Jun 24, 10 AM $4.44
+0.20%
$556.13 million $5.15 million
Jun 24, 9 AM $4.43
+0.25%
$554.96 million $5.2 million
Jun 24, 8 AM $4.42
-0.24%
$553.6 million $5.19 million
Jun 24, 7 AM $4.43
+0.05%
$554.95 million $5.19 million
Jun 24, 6 AM $4.43
+0.05%
$554.76 million $5.2 million
Jun 24, 5 AM $4.43
-0.18%
$554.64 million $5.22 million
Jun 24, 4 AM $4.43
-0.02%
$555.63 million $5.26 million
Jun 24, 3 AM $4.43
-0.06%
$555.65 million $5.24 million
Jun 24, 2 AM $4.44
+0.10%
$556.03 million $5.24 million
Jun 24, 1 AM $4.43
+0.07%
$555.5 million $5.29 million
Jun 24, 12 AM $4.43
+0.05%
$555.34 million $5.3 million
Jun 23, 11 PM $4.43
+0.08%
$555.09 million $5.31 million
Jun 23, 10 PM $4.43
+0.18%
$554.66 million $5.3 million
Jun 23, 9 PM $4.42
+0.35%
$553.76 million $5.22 million
Jun 23, 8 PM $4.4
-0.21%
$551.82 million $5.67 million
Jun 23, 7 PM $4.41
+0.05%
$552.96 million $5.66 million
Jun 23, 6 PM $4.41
+0.11%
$552.71 million $5.62 million
Jun 23, 5 PM $4.41
-0.01%
$552.09 million $5.64 million
Jun 23, 4 PM $4.41
+0.33%
$552.13 million $5.67 million
Jun 23, 3 PM $4.39
+0.21%
$550.3 million $5.68 million
Jun 23, 2 PM $4.38
-0.01%
$549.12 million $5.7 million
Jun 23, 1 PM $4.38
-0.20%
$549.17 million $5.73 million
Jun 23, 12 PM $4.39
+0.24%
$550.26 million $5.7 million
Jun 23, 11 AM $4.38
-0.17%
$548.98 million $5.62 million
Jun 23, 10 AM $4.39
-0.25%
$549.88 million $5.46 million
Jun 23, 9 AM $4.4
-0.04%
$551.29 million $5.33 million
Jun 23, 8 AM $4.4
-0.04%
$551.52 million $5.24 million
Jun 23, 7 AM $4.4
-0.01%
$551.79 million $5.15 million
Jun 23, 6 AM $4.4
+0.00%
$551.85 million $5.16 million
Jun 23, 5 AM $4.4
-0.12%
$551.76 million $5.15 million
Jun 23, 4 AM $4.41
+0.03%
$552.47 million $5.17 million
Jun 23, 3 AM $4.41
+0.11%
$552.34 million $5.17 million
Jun 23, 2 AM $4.4
+0.11%
$551.69 million $5.17 million
Jun 23, 1 AM $4.4
+0.10%
$551.08 million $5.18 million
Jun 23, 12 AM $4.39
+0.04%
$550.65 million $5.17 million
Jun 22, 11 PM $4.39
-0.11%
$550.42 million $5.17 million
Jun 22, 10 PM $4.4
+0.10%
$551.2 million $5.15 million
Jun 22, 9 PM $4.39
+2.02%
$550.62 million $5.15 million
Jun 22, 8 PM $4.31
-0.07%
$539.95 million $4.74 million
Jun 22, 7 PM $4.31
+0.04%
$540.31 million $4.75 million
Jun 22, 6 PM $4.31
+0.06%
$540.16 million $4.74 million
Jun 22, 5 PM $4.31
+0.04%
$539.83 million $4.72 million
Jun 22, 4 PM $4.31
+0.74%
$539.6 million $4.71 million
Jun 22, 3 PM $4.27
+0.04%
$535.65 million $4.62 million
Jun 22, 2 PM $4.27
+0.38%
$535.47 million $4.58 million
Jun 22, 1 PM $4.26
+0.05%
$533.41 million $4.57 million
Jun 22, 12 PM $4.25
+0.05%
$533.17 million $4.69 million
Jun 22, 11 AM $4.25
+0.08%
$532.92 million $4.8 million