ADI Historical Data

ADI Page 31
Download
Date Close Price change Market cap Trading volume
Jun 22, 11 AM $4.25
+0.08%
$532.92 million $4.8 million
Jun 22, 10 AM $4.25
+0.14%
$532.47 million $4.93 million
Jun 22, 9 AM $4.24
+0.08%
$531.7 million $5.3 million
Jun 22, 8 AM $4.24
+0.26%
$531.27 million $5.46 million
Jun 22, 7 AM $4.23
+0.72%
$529.67 million $5.6 million
Jun 22, 6 AM $4.2
+0.02%
$525.89 million $5.68 million
Jun 22, 5 AM $4.2
+0.25%
$525.83 million $5.66 million
Jun 22, 4 AM $4.18
+0.06%
$524.5 million $5.62 million
Jun 22, 3 AM $4.18
+0.13%
$524.15 million $5.61 million
Jun 22, 2 AM $4.18
+0.00%
$523.58 million $5.56 million
Jun 22, 1 AM $4.18
+0.05%
$523.56 million $5.54 million
Jun 22, 12 AM $4.18
+0.06%
$523.35 million $5.54 million
Jun 21, 11 PM $4.17
+0.11%
$523.05 million $5.6 million
Jun 21, 10 PM $4.17
+0.08%
$522.45 million $5.77 million
Jun 21, 9 PM $4.17
+0.34%
$522.01 million $5.79 million
Jun 21, 8 PM $4.15
+0.03%
$520.24 million $5.72 million
Jun 21, 7 PM $4.15
+0.06%
$520.08 million $5.68 million
Jun 21, 6 PM $4.15
+0.09%
$519.88 million $5.64 million
Jun 21, 5 PM $4.14
-0.03%
$519.42 million $5.64 million
Jun 21, 4 PM $4.15
-0.14%
$519.58 million $5.61 million
Jun 21, 3 PM $4.15
-0.07%
$520.34 million $5.59 million
Jun 21, 2 PM $4.15
-0.13%
$520.71 million $5.62 million
Jun 21, 1 PM $4.16
+0.75%
$521.38 million $5.6 million
Jun 21, 12 PM $4.13
+0.13%
$517.57 million $5.53 million
Jun 21, 11 AM $4.12
+0.21%
$516.91 million $5.43 million
Jun 21, 10 AM $4.12
-0.04%
$515.81 million $5.42 million
Jun 21, 9 AM $4.12
+0.46%
$516.02 million $5.11 million
Jun 21, 8 AM $4.1
+0.02%
$513.65 million $5.1 million
Jun 21, 7 AM $4.1
+0.62%
$513.54 million $5.06 million
Jun 21, 6 AM $4.07
-0.10%
$510.35 million $4.92 million
Jun 21, 5 AM $4.08
+0.17%
$510.99 million $4.92 million
Jun 21, 4 AM $4.07
-0.14%
$510.13 million $4.94 million
Jun 21, 3 AM $4.08
-0.03%
$510.87 million $4.93 million
Jun 21, 2 AM $4.08
+0.03%
$511 million $4.97 million
Jun 21, 1 AM $4.08
+0.02%
$511 million $4.97 million
Jun 21, 12 AM $4.08
-0.11%
$510.92 million $4.95 million
Jun 20, 11 PM $4.08
+1.11%
$511.46 million $4.92 million
Jun 20, 10 PM $4.04
-0.04%
$505.87 million $4.65 million
Jun 20, 9 PM $4.04
+0.01%
$506.05 million $4.66 million
Jun 20, 8 PM $4.04
-0.02%
$506.07 million $4.63 million
Jun 20, 7 PM $4.04
+0.12%
$506.18 million $4.59 million
Jun 20, 6 PM $4.03
-0.02%
$505.59 million $4.59 million
Jun 20, 5 PM $4.04
+0.02%
$505.75 million $4.61 million
Jun 20, 4 PM $4.03
-0.03%
$505.66 million $4.63 million
Jun 20, 3 PM $4.04
-0.03%
$505.82 million $4.63 million
Jun 20, 2 PM $4.04
+0.06%
$506 million $4.68 million
Jun 20, 1 PM $4.03
-0.04%
$505.7 million $4.76 million
Jun 20, 12 PM $4.04
-0.03%
$505.93 million $4.9 million
Jun 20, 11 AM $4.04
-0.01%
$506.05 million $4.93 million
Jun 20, 10 AM $4.04
-0.18%
$506.09 million $4.91 million