ADI Historical Data

ADI Page 36
Download
Date Close Price change Market cap Trading volume
Feb 10, 2 PM $ 2.63
-0.45%
$ 210.69 million $ 2.32 million
Feb 10, 1 PM $ 2.65
+0.04%
$ 211.63 million $ 2.28 million
Feb 10, 12 PM $ 2.64
+0.17%
$ 211.56 million $ 2.27 million
Feb 10, 11 AM $ 2.64
-1.55%
$ 211.29 million $ 2.27 million
Feb 10, 10 AM $ 2.68
-0.66%
$ 215.05 million $ 2.28 million
Feb 10, 9 AM $ 2.7
-0.09%
$ 216.03 million $ 2.26 million
Feb 10, 8 AM $ 2.7
+0.00%
$ 216.22 million $ 2.38 million
Feb 10, 7 AM $ 2.7
-0.05%
$ 216.22 million $ 2.51 million
Feb 10, 6 AM $ 2.7
+0.22%
$ 216.31 million $ 2.47 million
Feb 10, 5 AM $ 2.7
+0.05%
$ 215.83 million $ 2.43 million
Feb 10, 4 AM $ 2.7
-0.03%
$ 215.74 million $ 2.43 million
Feb 10, 3 AM $ 2.7
-0.16%
$ 215.79 million $ 2.42 million
Feb 10, 2 AM $ 2.7
+0.00%
$ 216.14 million $ 2.39 million
Feb 10, 1 AM $ 2.7
+0.10%
$ 216.13 million $ 2.39 million
Feb 10, 12 AM $ 2.7
+0.03%
$ 215.92 million $ 2.38 million
Feb 9, 11 PM $ 2.7
-0.04%
$ 215.85 million $ 2.37 million
Feb 9, 10 PM $ 2.7
+0.05%
$ 215.94 million $ 2.36 million
Feb 9, 9 PM $ 2.7
-0.61%
$ 215.83 million $ 2.75 million
Feb 9, 8 PM $ 2.71
+0.05%
$ 217.14 million $ 2.69 million
Feb 9, 7 PM $ 2.71
+0.59%
$ 217.03 million $ 2.66 million
Feb 9, 6 PM $ 2.7
+0.13%
$ 215.75 million $ 2.12 million
Feb 9, 5 PM $ 2.69
+0.26%
$ 215.48 million $ 2.06 million
Feb 9, 4 PM $ 2.69
+0.65%
$ 214.95 million $ 2.04 million
Feb 9, 3 PM $ 2.67
+1.51%
$ 213.56 million $ 1.79 million
Feb 9, 2 PM $ 2.63
+0.16%
$ 210.32 million $ 1.57 million
Feb 9, 1 PM $ 2.63
+0.11%
$ 210.05 million $ 1.53 million
Feb 9, 12 PM $ 2.62
+0.64%
$ 209.74 million $ 1.49 million
Feb 9, 11 AM $ 2.61
+0.46%
$ 208.42 million $ 1.43 million
Feb 9, 10 AM $ 2.59
+0.17%
$ 207.49 million $ 1.15 million
Feb 9, 9 AM $ 2.59
+0.70%
$ 207.14 million $ 1.12 million
Feb 9, 8 AM $ 2.57
+1.69%
$ 205.69 million $ 948,148
Feb 9, 7 AM $ 2.53
+0.14%
$ 202.28 million $ 804,100
Feb 9, 6 AM $ 2.53
+0.12%
$ 202 million $ 788,703
Feb 9, 5 AM $ 2.52
+0.19%
$ 201.77 million $ 774,901
Feb 9, 4 AM $ 2.52
-0.03%
$ 201.37 million $ 759,258
Feb 9, 3 AM $ 2.52
+0.04%
$ 201.42 million $ 754,490
Feb 9, 2 AM $ 2.52
-0.04%
$ 201.35 million $ 881,329
Feb 9, 1 AM $ 2.52
-0.08%
$ 201.44 million $ 872,362
Feb 9, 12 AM $ 2.52
+0.01%
$ 201.6 million $ 862,758
Feb 8, 11 PM $ 2.52
+0.09%
$ 201.58 million $ 852,393
Feb 8, 10 PM $ 2.52
+4.63%
$ 201.4 million $ 836,285
Feb 8, 9 PM $ 2.41
-0.01%
$ 192.49 million $ 212,274
Feb 8, 8 PM $ 2.41
-0.01%
$ 192.51 million $ 206,566
Feb 8, 7 PM $ 2.41
+0.01%
$ 192.53 million $ 202,587
Feb 8, 6 PM $ 2.41
-0.02%
$ 192.52 million $ 197,599
Feb 8, 5 PM $ 2.41
+0.05%
$ 192.56 million $ 192,701
Feb 8, 4 PM $ 2.41
-0.01%
$ 192.47 million $ 186,484
Feb 8, 3 PM $ 2.41
-0.02%
$ 192.5 million $ 191,797
Feb 8, 2 PM $ 2.41
-0.05%
$ 192.53 million $ 192,887
Feb 8, 1 PM $ 2.41
+0.04%
$ 192.63 million $ 198,371