ADI Historical Data

ADI Page 31
Download
Date Close Price change Market cap Trading volume
Apr 22, 9 AM $ 4.29
-0.05%
$ 446.39 million $ 482,594
Apr 22, 8 AM $ 4.29
-0.59%
$ 446.63 million $ 467,704
Apr 22, 7 AM $ 4.32
-0.07%
$ 449.28 million $ 420,328
Apr 22, 6 AM $ 4.32
+0.59%
$ 449.59 million $ 421,142
Apr 22, 5 AM $ 4.3
-0.01%
$ 446.97 million $ 455,136
Apr 22, 4 AM $ 4.3
-0.92%
$ 447.01 million $ 449,783
Apr 22, 3 AM $ 4.34
+0.00%
$ 451.2 million $ 438,662
Apr 22, 2 AM $ 4.34
+0.11%
$ 451.2 million $ 437,965
Apr 22, 1 AM $ 4.33
-0.04%
$ 450.69 million $ 433,220
Apr 22, 12 AM $ 4.33
+0.96%
$ 450.87 million $ 431,241
Apr 21, 11 PM $ 4.29
-0.53%
$ 446.56 million $ 427,030
Apr 21, 10 PM $ 4.32
-0.32%
$ 448.96 million $ 391,926
Apr 21, 9 PM $ 4.33
+0.77%
$ 450.45 million $ 433,175
Apr 21, 8 PM $ 4.3
+0.07%
$ 447.03 million $ 421,185
Apr 21, 7 PM $ 4.29
-1.00%
$ 446.7 million $ 415,015
Apr 21, 6 PM $ 4.34
+0.11%
$ 451.21 million $ 407,694
Apr 21, 5 PM $ 4.33
-0.14%
$ 450.71 million $ 395,768
Apr 21, 4 PM $ 4.34
+0.17%
$ 451.32 million $ 387,979
Apr 21, 3 PM $ 4.33
-0.06%
$ 450.56 million $ 380,167
Apr 21, 2 PM $ 4.33
+1.05%
$ 450.87 million $ 369,902
Apr 21, 1 PM $ 4.29
-0.09%
$ 446.01 million $ 343,597
Apr 21, 12 PM $ 4.29
-1.21%
$ 446.44 million $ 338,115
Apr 21, 11 AM $ 4.34
+0.05%
$ 451.88 million $ 341,153
Apr 21, 10 AM $ 4.34
+1.09%
$ 451.64 million $ 344,503
Apr 21, 9 AM $ 4.29
+0.07%
$ 446.75 million $ 345,105
Apr 21, 8 AM $ 4.29
-0.56%
$ 446.44 million $ 341,656
Apr 21, 7 AM $ 4.32
+0.43%
$ 448.97 million $ 313,225
Apr 21, 6 AM $ 4.3
-0.47%
$ 447.03 million $ 354,854
Apr 21, 5 AM $ 4.32
+0.56%
$ 449.15 million $ 317,583
Apr 21, 4 AM $ 4.29
-0.13%
$ 446.63 million $ 356,024
Apr 21, 3 AM $ 4.3
-0.45%
$ 447.21 million $ 361,038
Apr 21, 2 AM $ 4.32
+0.02%
$ 449.22 million $ 326,912
Apr 21, 1 AM $ 4.32
-0.03%
$ 449.11 million $ 333,365
Apr 21, 12 AM $ 4.32
-0.46%
$ 449.23 million $ 338,003
Apr 20, 11 PM $ 4.34
+0.48%
$ 451.31 million $ 374,685
Apr 20, 10 PM $ 4.32
+0.50%
$ 449.16 million $ 348,848
Apr 20, 9 PM $ 4.3
-0.04%
$ 446.94 million $ 379,059
Apr 20, 8 PM $ 4.3
-0.07%
$ 447.13 million $ 394,756
Apr 20, 7 PM $ 4.3
-1.01%
$ 447.43 million $ 396,426
Apr 20, 6 PM $ 4.34
-0.04%
$ 451.88 million $ 396,046
Apr 20, 5 PM $ 4.35
+0.57%
$ 452.08 million $ 397,786
Apr 20, 4 PM $ 4.32
+0.01%
$ 449.49 million $ 359,743
Apr 20, 3 PM $ 4.32
+0.53%
$ 449.43 million $ 364,992
Apr 20, 2 PM $ 4.3
-0.02%
$ 447.06 million $ 404,474
Apr 20, 1 PM $ 4.3
-0.04%
$ 447.17 million $ 419,707
Apr 20, 12 PM $ 4.3
-0.52%
$ 447.35 million $ 420,653
Apr 20, 11 AM $ 4.32
+0.57%
$ 449.68 million $ 383,459
Apr 20, 10 AM $ 4.3
-0.19%
$ 447.16 million $ 423,828
Apr 20, 9 AM $ 4.31
+0.05%
$ 448.01 million $ 439,478
Apr 20, 8 AM $ 4.3
+0.10%
$ 447.8 million $ 444,784