ADI Historical Data

ADI Page 31
Download
Date Close Price change Market cap Trading volume
Feb 20, 6 PM $ 3.13
-0.29%
$ 250.33 million $ 533,833
Feb 20, 5 PM $ 3.14
+0.80%
$ 251.07 million $ 569,117
Feb 20, 4 PM $ 3.11
+0.03%
$ 249.08 million $ 583,729
Feb 20, 3 PM $ 3.11
-0.51%
$ 249 million $ 576,880
Feb 20, 2 PM $ 3.13
+0.10%
$ 250.26 million $ 608,661
Feb 20, 1 PM $ 3.13
+0.41%
$ 249.98 million $ 610,726
Feb 20, 12 PM $ 3.11
-0.11%
$ 248.96 million $ 580,289
Feb 20, 11 AM $ 3.12
+0.05%
$ 249.25 million $ 592,476
Feb 20, 10 AM $ 3.11
-0.30%
$ 249.14 million $ 767,124
Feb 20, 9 AM $ 3.12
+0.42%
$ 249.89 million $ 755,036
Feb 20, 8 AM $ 3.11
+0.38%
$ 248.86 million $ 766,444
Feb 20, 7 AM $ 3.1
-0.25%
$ 247.92 million $ 744,016
Feb 20, 6 AM $ 3.11
+0.02%
$ 248.56 million $ 701,629
Feb 20, 5 AM $ 3.11
-0.16%
$ 248.51 million $ 714,739
Feb 20, 4 AM $ 3.11
+0.10%
$ 248.92 million $ 745,079
Feb 20, 3 AM $ 3.11
+0.09%
$ 248.68 million $ 709,747
Feb 20, 2 AM $ 3.11
+0.25%
$ 248.45 million $ 693,393
Feb 20, 1 AM $ 3.1
-0.01%
$ 247.82 million $ 652,869
Feb 20, 12 AM $ 3.1
-0.18%
$ 247.85 million $ 654,941
Feb 19, 11 PM $ 3.1
-0.04%
$ 248.31 million $ 685,101
Feb 19, 10 PM $ 3.11
+0.04%
$ 248.4 million $ 685,927
Feb 19, 9 PM $ 3.1
-0.04%
$ 248.3 million $ 680,405
Feb 19, 8 PM $ 3.1
+0.27%
$ 248.39 million $ 671,264
Feb 19, 7 PM $ 3.1
-0.25%
$ 247.71 million $ 696,587
Feb 19, 6 PM $ 3.1
+0.19%
$ 248.34 million $ 735,360
Feb 19, 5 PM $ 3.1
-0.14%
$ 247.78 million $ 686,346
Feb 19, 4 PM $ 3.1
+0.09%
$ 248.08 million $ 707,896
Feb 19, 3 PM $ 3.1
+0.83%
$ 247.92 million $ 730,258
Feb 19, 2 PM $ 3.07
+0.07%
$ 245.8 million $ 698,221
Feb 19, 1 PM $ 3.07
-0.19%
$ 245.69 million $ 686,623
Feb 19, 12 PM $ 3.08
-0.03%
$ 246.1 million $ 644,005
Feb 19, 11 AM $ 3.08
+0.62%
$ 246.18 million $ 626,715
Feb 19, 10 AM $ 3.07
+0.56%
$ 245.2 million $ 405,402
Feb 19, 9 AM $ 3.05
+0.01%
$ 243.83 million $ 341,584
Feb 19, 8 AM $ 3.05
+0.52%
$ 243.79 million $ 343,578
Feb 19, 7 AM $ 3.03
+0.04%
$ 242.53 million $ 372,669
Feb 19, 6 AM $ 3.03
-0.24%
$ 242.44 million $ 375,423
Feb 19, 5 AM $ 3.04
-0.64%
$ 242.96 million $ 318,335
Feb 19, 4 AM $ 3.05
+0.65%
$ 244.36 million $ 350,332
Feb 19, 3 AM $ 3.03
-0.06%
$ 242.79 million $ 308,614
Feb 19, 2 AM $ 3.04
-0.37%
$ 242.94 million $ 479,752
Feb 19, 1 AM $ 3.04
-0.38%
$ 242.9 million $ 473,881
Feb 19, 12 AM $ 3.05
+0.39%
$ 243.83 million $ 494,942
Feb 18, 11 PM $ 3.04
+0.60%
$ 242.88 million $ 455,303
Feb 18, 10 PM $ 3.02
-0.37%
$ 241.57 million $ 471,916
Feb 18, 9 PM $ 3.03
+0.04%
$ 242.34 million $ 433,196
Feb 18, 8 PM $ 3.03
+0.04%
$ 242.25 million $ 427,581
Feb 18, 7 PM $ 3.03
+0.16%
$ 242.18 million $ 382,290
Feb 18, 6 PM $ 3.02
+0.02%
$ 241.43 million $ 355,770
Feb 18, 5 PM $ 3.02
-0.39%
$ 241.59 million $ 339,183