ADI Historical Data

ADI Page 33
Download
Date Close Price change Market cap Trading volume
Jun 18, 8 AM $3.92
+0.06%
$490.84 million $5.44 million
Jun 18, 7 AM $3.91
+0.09%
$490.65 million $5.35 million
Jun 18, 6 AM $3.91
+0.06%
$490.23 million $5.21 million
Jun 18, 5 AM $3.91
+0.22%
$490 million $5.11 million
Jun 18, 4 AM $3.9
-0.01%
$488.92 million $5.03 million
Jun 18, 3 AM $3.9
-0.16%
$488.96 million $4.97 million
Jun 18, 2 AM $3.91
+0.09%
$489.73 million $4.96 million
Jun 18, 1 AM $3.9
+0.07%
$489.29 million $4.9 million
Jun 18, 12 AM $3.9
+0.05%
$488.91 million $4.81 million
Jun 17, 11 PM $3.9
+0.05%
$488.7 million $4.74 million
Jun 17, 10 PM $3.9
+0.10%
$488.47 million $4.69 million
Jun 17, 9 PM $3.89
-0.05%
$488.01 million $4.58 million
Jun 17, 8 PM $3.9
+0.03%
$488.23 million $4.48 million
Jun 17, 7 PM $3.89
+0.14%
$487.89 million $4.35 million
Jun 17, 6 PM $3.89
+0.07%
$487.19 million $4.25 million
Jun 17, 5 PM $3.89
+0.20%
$486.95 million $4.13 million
Jun 17, 4 PM $3.88
+0.22%
$486 million $4.02 million
Jun 17, 3 PM $3.87
+0.14%
$484.92 million $4.12 million
Jun 17, 2 PM $3.87
+0.54%
$484.41 million $4.18 million
Jun 17, 1 PM $3.84
+0.42%
$481.81 million $4.11 million
Jun 17, 12 PM $3.83
+0.91%
$479.81 million $3.95 million
Jun 17, 11 AM $3.79
+0.13%
$475.5 million $3.69 million
Jun 17, 10 AM $3.79
-0.07%
$474.9 million $3.67 million
Jun 17, 9 AM $3.79
+0.09%
$475.22 million $3.62 million
Jun 17, 8 AM $3.79
+0.01%
$474.79 million $3.64 million
Jun 17, 7 AM $3.79
+0.18%
$474.72 million $3.67 million
Jun 17, 6 AM $3.78
+0.08%
$473.88 million $3.71 million
Jun 17, 5 AM $3.78
-0.02%
$473.48 million $3.85 million
Jun 17, 4 AM $3.78
+0.08%
$473.57 million $3.98 million
Jun 17, 3 AM $3.78
+0.09%
$473.16 million $4.07 million
Jun 17, 2 AM $3.77
+0.10%
$472.73 million $4.18 million
Jun 17, 1 AM $3.77
+0.10%
$472.24 million $4.29 million
Jun 17, 12 AM $3.76
-0.07%
$471.76 million $4.37 million
Jun 16, 11 PM $3.77
+0.02%
$472.11 million $4.42 million
Jun 16, 10 PM $3.77
+0.09%
$472.02 million $4.55 million
Jun 16, 9 PM $3.76
+0.04%
$471.61 million $4.63 million
Jun 16, 8 PM $3.76
+0.03%
$471.48 million $4.73 million
Jun 16, 7 PM $3.76
+0.09%
$471.34 million $4.86 million
Jun 16, 6 PM $3.76
-0.01%
$470.91 million $4.93 million
Jun 16, 5 PM $3.76
+0.15%
$470.95 million $5.07 million
Jun 16, 4 PM $3.75
+0.03%
$470.31 million $5.13 million
Jun 16, 3 PM $3.75
+0.05%
$470.15 million $5.21 million
Jun 16, 2 PM $3.75
+0.04%
$469.92 million $5.29 million
Jun 16, 1 PM $3.75
+0.14%
$469.73 million $5.36 million
Jun 16, 12 PM $3.74
+0.02%
$469.06 million $5.4 million
Jun 16, 11 AM $3.74
+0.09%
$469.02 million $5.52 million
Jun 16, 10 AM $3.74
+0.06%
$468.62 million $5.58 million
Jun 16, 9 AM $3.74
-0.01%
$468.42 million $5.61 million
Jun 16, 8 AM $3.74
+0.10%
$468.45 million $5.62 million
Jun 16, 7 AM $3.73
+0.07%
$468.05 million $5.58 million