ADI Historical Data

ADI Page 30
Download
Date Close Price change Market cap Trading volume
Apr 24, 10 AM $ 4.16
+0.25%
$ 432.28 million $ 769,214
Apr 24, 9 AM $ 4.14
+0.14%
$ 431.2 million $ 786,884
Apr 24, 8 AM $ 4.14
-0.22%
$ 430.63 million $ 899,508
Apr 24, 7 AM $ 4.15
+0.07%
$ 431.58 million $ 868,985
Apr 24, 6 AM $ 4.15
-0.45%
$ 431.28 million $ 918,624
Apr 24, 5 AM $ 4.16
-0.34%
$ 433.23 million $ 853,842
Apr 24, 4 AM $ 4.18
-0.03%
$ 434.7 million $ 811,362
Apr 24, 3 AM $ 4.18
+0.22%
$ 434.83 million $ 816,171
Apr 24, 2 AM $ 4.17
-0.03%
$ 433.87 million $ 857,473
Apr 24, 1 AM $ 4.17
+0.01%
$ 434.02 million $ 870,008
Apr 24, 12 AM $ 4.17
+0.01%
$ 433.96 million $ 879,580
Apr 23, 11 PM $ 4.17
-0.24%
$ 433.9 million $ 881,017
Apr 23, 10 PM $ 4.18
+0.03%
$ 434.94 million $ 845,453
Apr 23, 9 PM $ 4.18
-0.03%
$ 434.81 million $ 854,343
Apr 23, 8 PM $ 4.18
-0.06%
$ 434.94 million $ 873,092
Apr 23, 7 PM $ 4.18
-0.02%
$ 435.19 million $ 871,552
Apr 23, 6 PM $ 4.18
-0.01%
$ 435.25 million $ 871,640
Apr 23, 5 PM $ 4.18
-0.07%
$ 435.27 million $ 870,994
Apr 23, 4 PM $ 4.19
+0.03%
$ 435.54 million $ 868,882
Apr 23, 3 PM $ 4.18
-0.50%
$ 435.39 million $ 873,666
Apr 23, 2 PM $ 4.21
-0.06%
$ 437.57 million $ 862,014
Apr 23, 1 PM $ 4.21
-0.25%
$ 437.83 million $ 846,115
Apr 23, 12 PM $ 4.22
-0.14%
$ 438.95 million $ 820,115
Apr 23, 11 AM $ 4.23
+0.19%
$ 439.56 million $ 762,170
Apr 23, 10 AM $ 4.22
-0.09%
$ 438.73 million $ 696,435
Apr 23, 9 AM $ 4.22
-0.84%
$ 439.11 million $ 669,788
Apr 23, 8 AM $ 4.26
-0.07%
$ 442.81 million $ 556,688
Apr 23, 7 AM $ 4.26
-0.03%
$ 443.11 million $ 540,906
Apr 23, 6 AM $ 4.26
-0.95%
$ 443.26 million $ 469,528
Apr 23, 5 AM $ 4.3
+0.06%
$ 447.51 million $ 470,183
Apr 23, 4 AM $ 4.3
+0.01%
$ 447.24 million $ 472,440
Apr 23, 3 AM $ 4.3
-0.08%
$ 447.21 million $ 476,906
Apr 23, 2 AM $ 4.3
+0.03%
$ 447.55 million $ 478,645
Apr 23, 1 AM $ 4.3
-0.17%
$ 447.43 million $ 467,218
Apr 23, 12 AM $ 4.31
+0.06%
$ 448.18 million $ 455,088
Apr 22, 11 PM $ 4.31
+0.41%
$ 447.9 million $ 451,639
Apr 22, 10 PM $ 4.29
+0.34%
$ 446.08 million $ 402,635
Apr 22, 9 PM $ 4.27
-0.10%
$ 444.57 million $ 436,640
Apr 22, 8 PM $ 4.28
-1.01%
$ 444.97 million $ 419,648
Apr 22, 7 PM $ 4.32
+0.04%
$ 449.51 million $ 424,240
Apr 22, 6 PM $ 4.32
-0.01%
$ 449.31 million $ 437,616
Apr 22, 5 PM $ 4.32
+0.02%
$ 449.37 million $ 434,779
Apr 22, 4 PM $ 4.32
-0.04%
$ 449.27 million $ 447,128
Apr 22, 3 PM $ 4.32
-0.02%
$ 449.45 million $ 456,048
Apr 22, 2 PM $ 4.32
-0.08%
$ 449.54 million $ 458,139
Apr 22, 1 PM $ 4.32
-0.11%
$ 449.9 million $ 479,017
Apr 22, 12 PM $ 4.33
+0.57%
$ 450.45 million $ 476,811
Apr 22, 11 AM $ 4.31
-0.02%
$ 447.91 million $ 448,440
Apr 22, 10 AM $ 4.31
+0.36%
$ 448 million $ 451,102
Apr 22, 9 AM $ 4.29
-0.05%
$ 446.39 million $ 482,594