ADI Historical Data

ADI Page 34
Download
Date Close Price change Market cap Trading volume
Jun 16, 7 AM $3.73
+0.07%
$468.05 million $5.58 million
Jun 16, 6 AM $3.73
+0.04%
$467.77 million $5.55 million
Jun 16, 5 AM $3.73
-0.02%
$467.57 million $5.47 million
Jun 16, 4 AM $3.73
+0.04%
$467.69 million $5.42 million
Jun 16, 3 AM $3.73
+0.09%
$467.5 million $5.32 million
Jun 16, 2 AM $3.73
-0.10%
$387.72 million $5.24 million
Jun 16, 1 AM $3.73
+0.02%
$388.12 million $5.16 million
Jun 16, 12 AM $3.73
+0.04%
$388.05 million $5.1 million
Jun 15, 11 PM $3.73
+0.02%
$387.89 million $5.02 million
Jun 15, 10 PM $3.73
-0.03%
$387.81 million $4.95 million
Jun 15, 9 PM $3.73
+0.05%
$387.92 million $4.9 million
Jun 15, 8 PM $3.73
+0.06%
$387.72 million $4.8 million
Jun 15, 7 PM $3.72
+0.09%
$387.48 million $4.76 million
Jun 15, 6 PM $3.72
+0.01%
$387.12 million $4.7 million
Jun 15, 5 PM $3.72
+0.07%
$387.08 million $4.63 million
Jun 15, 4 PM $3.72
-0.08%
$386.75 million $4.53 million
Jun 15, 3 PM $3.72
-0.05%
$387.05 million $4.52 million
Jun 15, 2 PM $3.72
+0.05%
$387.23 million $4.45 million
Jun 15, 1 PM $3.72
+0.19%
$387.02 million $4.39 million
Jun 15, 12 PM $3.71
-0.45%
$386.3 million $4.34 million
Jun 15, 11 AM $3.73
+0.09%
$388.04 million $4.29 million
Jun 15, 10 AM $3.73
+0.01%
$387.74 million $4.32 million
Jun 15, 9 AM $3.73
-0.09%
$387.7 million $4.38 million
Jun 15, 8 AM $3.73
-0.06%
$388.07 million $4.41 million
Jun 15, 7 AM $3.73
+0.05%
$388.38 million $4.51 million
Jun 15, 6 AM $3.73
+0.05%
$388.18 million $4.57 million
Jun 15, 5 AM $3.73
-0.02%
$387.99 million $4.64 million
Jun 15, 4 AM $3.73
+0.02%
$388.09 million $4.71 million
Jun 15, 3 AM $3.73
-0.08%
$388.04 million $4.78 million
Jun 15, 2 AM $3.73
+0.04%
$388.34 million $4.84 million
Jun 15, 1 AM $3.73
+0.06%
$388.29 million $4.91 million
Jun 15, 12 AM $3.73
+0.02%
$388.1 million $4.98 million
Jun 14, 11 PM $3.73
+0.07%
$388.01 million $5.02 million
Jun 14, 10 PM $3.73
+0.03%
$387.77 million $5.12 million
Jun 14, 9 PM $3.73
-0.02%
$387.78 million $5.19 million
Jun 14, 8 PM $3.73
+0.03%
$387.84 million $5.22 million
Jun 14, 7 PM $3.73
+0.02%
$387.72 million $5.28 million
Jun 14, 6 PM $3.73
-0.05%
$387.66 million $5.38 million
Jun 14, 5 PM $3.73
+0.00%
$387.86 million $5.41 million
Jun 14, 4 PM $3.73
+0.05%
$387.85 million $5.47 million
Jun 14, 3 PM $3.73
-0.07%
$387.61 million $5.57 million
Jun 14, 2 PM $3.73
-0.08%
$387.88 million $5.61 million
Jun 14, 1 PM $3.73
-0.05%
$388.18 million $5.7 million
Jun 14, 12 PM $3.73
+0.04%
$388.34 million $5.74 million
Jun 14, 11 AM $3.73
-0.09%
$388.15 million $5.76 million
Jun 14, 10 AM $3.73
+0.02%
$388.56 million $5.73 million
Jun 14, 9 AM $3.73
+0.05%
$388.49 million $5.66 million
Jun 14, 8 AM $3.73
-0.07%
$388.31 million $5.63 million
Jun 14, 7 AM $3.73
-0.11%
$388.54 million $5.56 million
Jun 14, 6 AM $3.74
+0.03%
$388.99 million $5.53 million