ADI Historical Data

ADI Page 32
Download
Date Close Price change Market cap Trading volume
Jun 20, 9 AM $4.05
+0.10%
$507.01 million $4.93 million
Jun 20, 8 AM $4.04
-0.14%
$506.49 million $4.88 million
Jun 20, 7 AM $4.05
-0.03%
$507.18 million $4.88 million
Jun 20, 6 AM $4.05
+0.08%
$507.36 million $4.86 million
Jun 20, 5 AM $4.04
+0.05%
$506.97 million $4.82 million
Jun 20, 4 AM $4.04
-0.07%
$506.7 million $4.87 million
Jun 20, 3 AM $4.05
+0.02%
$507.07 million $4.83 million
Jun 20, 2 AM $4.04
+0.03%
$506.96 million $4.85 million
Jun 20, 1 AM $4.04
+0.00%
$506.79 million $4.83 million
Jun 20, 12 AM $4.04
+0.31%
$506.81 million $4.84 million
Jun 19, 11 PM $4.03
-0.28%
$505.25 million $4.82 million
Jun 19, 10 PM $4.04
+0.22%
$506.77 million $4.81 million
Jun 19, 9 PM $4.03
-0.03%
$505.64 million $4.84 million
Jun 19, 8 PM $4.04
+0.03%
$505.83 million $4.92 million
Jun 19, 7 PM $4.03
+0.06%
$505.68 million $4.91 million
Jun 19, 6 PM $4.03
-0.04%
$505.39 million $4.92 million
Jun 19, 5 PM $4.03
-0.04%
$505.57 million $4.94 million
Jun 19, 4 PM $4.04
+0.06%
$505.75 million $4.98 million
Jun 19, 3 PM $4.03
+0.31%
$505.45 million $4.97 million
Jun 19, 2 PM $4.02
+0.59%
$503.89 million $4.94 million
Jun 19, 1 PM $4
+0.70%
$500.91 million $4.85 million
Jun 19, 12 PM $3.97
+0.20%
$497.44 million $4.69 million
Jun 19, 11 AM $3.96
-0.07%
$496.42 million $4.73 million
Jun 19, 10 AM $3.96
-0.02%
$496.75 million $4.77 million
Jun 19, 9 AM $3.96
+0.12%
$496.87 million $4.83 million
Jun 19, 8 AM $3.96
-0.01%
$496.25 million $4.93 million
Jun 19, 7 AM $3.96
+0.00%
$496.34 million $4.95 million
Jun 19, 6 AM $3.96
-0.01%
$496.33 million $5.03 million
Jun 19, 5 AM $3.96
-0.17%
$496.46 million $5.11 million
Jun 19, 4 AM $3.97
+0.06%
$497.33 million $5.13 million
Jun 19, 3 AM $3.97
+0.04%
$496.97 million $5.13 million
Jun 19, 2 AM $3.96
+0.06%
$496.81 million $5.04 million
Jun 19, 1 AM $3.96
+0.07%
$496.59 million $5.06 million
Jun 19, 12 AM $3.96
+0.04%
$496.31 million $5.13 million
Jun 18, 11 PM $3.96
+0.05%
$496.09 million $5.16 million
Jun 18, 10 PM $3.95
+0.04%
$495.69 million $5.15 million
Jun 18, 9 PM $3.95
+0.09%
$495.48 million $5.2 million
Jun 18, 8 PM $3.95
+0.10%
$495.04 million $5.26 million
Jun 18, 7 PM $3.95
+0.17%
$494.61 million $5.31 million
Jun 18, 6 PM $3.94
+0.01%
$494.05 million $5.39 million
Jun 18, 5 PM $3.94
+0.12%
$494.01 million $5.44 million
Jun 18, 4 PM $3.94
+0.07%
$493.76 million $5.45 million
Jun 18, 3 PM $3.94
+0.09%
$493.42 million $5.34 million
Jun 18, 2 PM $3.93
+0.03%
$492.98 million $5.29 million
Jun 18, 1 PM $3.93
+0.05%
$492.93 million $5.28 million
Jun 18, 12 PM $3.93
+0.07%
$492.73 million $5.39 million
Jun 18, 11 AM $3.93
+0.13%
$492.42 million $5.59 million
Jun 18, 10 AM $3.92
+0.09%
$491.72 million $5.56 million
Jun 18, 9 AM $3.92
+0.09%
$491.27 million $5.5 million
Jun 18, 8 AM $3.92
+0.06%
$490.84 million $5.44 million