ADI Historical Data

ADI Page 35
Download
Date Close Price change Market cap Trading volume
Feb 12, 3 PM $ 3.03
-0.57%
$ 242.11 million $ 4.74 million
Feb 12, 2 PM $ 3.04
-1.45%
$ 243.49 million $ 4.66 million
Feb 12, 1 PM $ 3.09
-2.26%
$ 247.07 million $ 4.4 million
Feb 12, 12 PM $ 3.16
+0.69%
$ 252.78 million $ 3.93 million
Feb 12, 11 AM $ 3.14
+4.67%
$ 251.01 million $ 3.79 million
Feb 12, 10 AM $ 3
-0.86%
$ 239.82 million $ 3.06 million
Feb 12, 9 AM $ 3.03
-0.64%
$ 241.89 million $ 2.79 million
Feb 12, 8 AM $ 3.04
-0.62%
$ 242.51 million $ 2.65 million
Feb 12, 7 AM $ 3.07
+9.70%
$ 246 million $ 2.44 million
Feb 12, 6 AM $ 2.79
+1.19%
$ 223.58 million $ 816,405
Feb 12, 5 AM $ 2.76
+0.11%
$ 220.94 million $ 695,603
Feb 12, 4 AM $ 2.76
+0.10%
$ 220.7 million $ 704,413
Feb 12, 3 AM $ 2.76
-0.15%
$ 220.49 million $ 711,170
Feb 12, 2 AM $ 2.76
+0.14%
$ 220.81 million $ 942,960
Feb 12, 1 AM $ 2.76
-0.15%
$ 220.51 million $ 947,934
Feb 12, 12 AM $ 2.76
+0.13%
$ 220.84 million $ 951,260
Feb 11, 11 PM $ 2.76
+0.07%
$ 220.5 million $ 941,851
Feb 11, 10 PM $ 2.75
+0.00%
$ 220.39 million $ 940,491
Feb 11, 9 PM $ 2.75
-0.04%
$ 220.38 million $ 936,903
Feb 11, 8 PM $ 2.76
-0.01%
$ 220.51 million $ 938,935
Feb 11, 7 PM $ 2.76
+0.01%
$ 220.52 million $ 939,891
Feb 11, 6 PM $ 2.76
+0.20%
$ 220.49 million $ 948,352
Feb 11, 5 PM $ 2.75
+0.07%
$ 220.02 million $ 959,912
Feb 11, 4 PM $ 2.75
+4.34%
$ 219.9 million $ 1.09 million
Feb 11, 3 PM $ 2.63
+0.04%
$ 210.75 million $ 797,062
Feb 11, 2 PM $ 2.63
-0.33%
$ 210.67 million $ 727,015
Feb 11, 1 PM $ 2.64
+0.00%
$ 211.38 million $ 688,753
Feb 11, 12 PM $ 2.64
+0.23%
$ 211.38 million $ 715,195
Feb 11, 11 AM $ 2.64
-0.21%
$ 210.89 million $ 736,163
Feb 11, 10 AM $ 2.64
+0.15%
$ 211.33 million $ 874,085
Feb 11, 9 AM $ 2.64
-0.02%
$ 211.02 million $ 882,770
Feb 11, 8 AM $ 2.64
-0.02%
$ 211.07 million $ 885,405
Feb 11, 7 AM $ 2.64
-0.33%
$ 211.11 million $ 881,976
Feb 11, 6 AM $ 2.65
+0.25%
$ 211.81 million $ 887,722
Feb 11, 5 AM $ 2.64
-0.06%
$ 211.27 million $ 906,636
Feb 11, 4 AM $ 2.64
-0.14%
$ 211.41 million $ 895,621
Feb 11, 3 AM $ 2.65
-0.34%
$ 211.71 million $ 881,887
Feb 11, 2 AM $ 2.66
-0.02%
$ 212.44 million $ 2.33 million
Feb 11, 1 AM $ 2.66
-0.02%
$ 212.47 million $ 2.31 million
Feb 11, 12 AM $ 2.66
+0.00%
$ 212.52 million $ 2.31 million
Feb 10, 11 PM $ 2.66
-0.04%
$ 212.52 million $ 2.29 million
Feb 10, 10 PM $ 2.66
-0.03%
$ 212.59 million $ 2.28 million
Feb 10, 9 PM $ 2.66
+0.02%
$ 212.66 million $ 2.27 million
Feb 10, 8 PM $ 2.66
-0.06%
$ 212.61 million $ 2.29 million
Feb 10, 7 PM $ 2.66
-0.02%
$ 212.73 million $ 2.29 million
Feb 10, 6 PM $ 2.66
-0.47%
$ 212.78 million $ 2.32 million
Feb 10, 5 PM $ 2.67
+1.28%
$ 213.78 million $ 2.31 million
Feb 10, 4 PM $ 2.64
+0.31%
$ 211.04 million $ 2.18 million
Feb 10, 3 PM $ 2.63
-0.14%
$ 210.39 million $ 2.19 million
Feb 10, 2 PM $ 2.63
-0.45%
$ 210.69 million $ 2.32 million