ADI Historical Data

ADI Page 33
Download
Date Close Price change Market cap Trading volume
Feb 16, 4 PM $ 2.99
+0.03%
$ 239.11 million $ 539,316
Feb 16, 3 PM $ 2.99
+0.17%
$ 239.04 million $ 538,399
Feb 16, 2 PM $ 2.98
-0.06%
$ 238.63 million $ 529,402
Feb 16, 1 PM $ 2.98
-0.61%
$ 238.78 million $ 529,570
Feb 16, 12 PM $ 3
+0.68%
$ 240.25 million $ 514,726
Feb 16, 11 AM $ 2.98
-0.33%
$ 238.62 million $ 501,540
Feb 16, 10 AM $ 2.99
-0.24%
$ 239.41 million $ 457,680
Feb 16, 9 AM $ 3
+0.12%
$ 239.99 million $ 496,832
Feb 16, 8 AM $ 3
+0.58%
$ 239.68 million $ 507,510
Feb 16, 7 AM $ 2.98
-0.29%
$ 238.31 million $ 504,310
Feb 16, 6 AM $ 2.99
+0.00%
$ 239.01 million $ 452,400
Feb 16, 5 AM $ 2.99
+0.04%
$ 239.07 million $ 439,148
Feb 16, 4 AM $ 2.99
+0.15%
$ 238.9 million $ 433,335
Feb 16, 3 AM $ 2.98
+0.32%
$ 238.54 million $ 411,731
Feb 16, 2 AM $ 2.97
+0.10%
$ 237.77 million $ 994,416
Feb 16, 1 AM $ 2.97
-0.05%
$ 237.54 million $ 987,283
Feb 16, 12 AM $ 2.97
+0.05%
$ 237.66 million $ 989,435
Feb 15, 11 PM $ 2.97
+0.00%
$ 237.54 million $ 987,469
Feb 15, 10 PM $ 2.97
+0.72%
$ 237.54 million $ 985,328
Feb 15, 9 PM $ 2.95
+0.02%
$ 235.84 million $ 861,701
Feb 15, 8 PM $ 2.95
+0.03%
$ 235.8 million $ 863,742
Feb 15, 7 PM $ 2.95
+0.07%
$ 235.74 million $ 868,624
Feb 15, 6 PM $ 2.94
+0.05%
$ 235.62 million $ 891,386
Feb 15, 5 PM $ 2.94
+0.11%
$ 235.45 million $ 892,275
Feb 15, 4 PM $ 2.94
+0.02%
$ 235.11 million $ 905,574
Feb 15, 3 PM $ 2.94
+0.06%
$ 235.06 million $ 936,963
Feb 15, 2 PM $ 2.94
+0.26%
$ 234.9 million $ 936,666
Feb 15, 1 PM $ 2.93
-0.20%
$ 234.32 million $ 969,967
Feb 15, 12 PM $ 2.93
+0.06%
$ 234.78 million $ 1.15 million
Feb 15, 11 AM $ 2.93
+0.00%
$ 234.65 million $ 1.14 million
Feb 15, 10 AM $ 2.93
+0.16%
$ 234.65 million $ 1.18 million
Feb 15, 9 AM $ 2.93
-0.12%
$ 234.26 million $ 1.15 million
Feb 15, 8 AM $ 2.93
-0.24%
$ 234.56 million $ 1.14 million
Feb 15, 7 AM $ 2.94
+0.04%
$ 235.13 million $ 733,811
Feb 15, 6 AM $ 2.94
+0.15%
$ 235.24 million $ 729,177
Feb 15, 5 AM $ 2.94
-0.14%
$ 235 million $ 718,828
Feb 15, 4 AM $ 2.94
+0.30%
$ 235.22 million $ 702,307
Feb 15, 3 AM $ 2.93
+0.31%
$ 234.5 million $ 677,308
Feb 15, 2 AM $ 2.92
+0.06%
$ 233.77 million $ 1.13 million
Feb 15, 1 AM $ 2.92
-0.11%
$ 233.63 million $ 1.13 million
Feb 15, 12 AM $ 2.92
+0.18%
$ 233.88 million $ 1.11 million
Feb 14, 11 PM $ 2.92
+0.02%
$ 233.45 million $ 1.1 million
Feb 14, 10 PM $ 2.92
-0.02%
$ 233.39 million $ 1.1 million
Feb 14, 9 PM $ 2.92
+0.03%
$ 233.45 million $ 1.09 million
Feb 14, 8 PM $ 2.92
-0.10%
$ 233.39 million $ 1.08 million
Feb 14, 7 PM $ 2.92
-0.27%
$ 233.63 million $ 1.08 million
Feb 14, 6 PM $ 2.93
+0.19%
$ 234.28 million $ 1.05 million
Feb 14, 5 PM $ 2.93
-0.16%
$ 234.04 million $ 1.01 million
Feb 14, 4 PM $ 2.93
-0.59%
$ 234.41 million $ 963,544
Feb 14, 3 PM $ 2.95
-0.31%
$ 235.81 million $ 871,414