ADI Historical Data

ADI Page 37
Download
Date Close Price change Market cap Trading volume
Jun 10, 4 AM $3.74
+0.01%
$388.86 million $3.55 million
Jun 10, 3 AM $3.74
+0.03%
$388.93 million $3.57 million
Jun 10, 2 AM $3.74
+0.07%
$388.83 million $3.53 million
Jun 10, 1 AM $3.73
+0.00%
$388.55 million $3.53 million
Jun 10, 12 AM $3.73
+0.06%
$388.54 million $3.55 million
Jun 9, 11 PM $3.73
-0.03%
$388.35 million $3.54 million
Jun 9, 10 PM $3.73
-0.09%
$388.48 million $3.51 million
Jun 9, 9 PM $3.74
-0.04%
$388.77 million $3.44 million
Jun 9, 8 PM $3.74
-0.03%
$388.94 million $3.4 million
Jun 9, 7 PM $3.74
+0.01%
$389.08 million $3.42 million
Jun 9, 6 PM $3.74
+0.13%
$389.03 million $3.43 million
Jun 9, 5 PM $3.73
+0.03%
$388.53 million $3.44 million
Jun 9, 4 PM $3.73
+0.06%
$388.41 million $3.6 million
Jun 9, 3 PM $3.73
-0.14%
$388.18 million $3.58 million
Jun 9, 2 PM $3.74
+0.18%
$388.73 million $3.6 million
Jun 9, 1 PM $3.73
+0.00%
$388.02 million $3.62 million
Jun 9, 12 PM $3.73
+0.03%
$388.03 million $3.59 million
Jun 9, 11 AM $3.73
-0.01%
$387.9 million $4.45 million
Jun 9, 10 AM $3.73
+0.06%
$387.96 million $4.44 million
Jun 9, 9 AM $3.73
+0.16%
$387.74 million $4.3 million
Jun 9, 8 AM $3.72
+0.00%
$387.12 million $4.19 million
Jun 9, 7 AM $3.72
-0.10%
$387.13 million $4.04 million
Jun 9, 6 AM $3.73
+0.07%
$387.54 million $3.9 million
Jun 9, 5 AM $3.72
+0.03%
$387.39 million $3.76 million
Jun 9, 4 AM $3.72
+0.06%
$387.26 million $3.62 million
Jun 9, 3 AM $3.72
-0.07%
$387.04 million $3.48 million
Jun 9, 2 AM $3.72
+0.11%
$387.27 million $3.32 million
Jun 9, 1 AM $3.72
+0.11%
$386.92 million $3.18 million
Jun 9, 12 AM $3.72
-0.14%
$386.51 million $3.06 million
Jun 8, 11 PM $3.72
-0.15%
$386.99 million $2.91 million
Jun 8, 10 PM $3.73
+0.12%
$387.55 million $2.81 million
Jun 8, 9 PM $3.72
+0.01%
$387.19 million $2.72 million
Jun 8, 8 PM $3.72
-0.09%
$387.15 million $2.61 million
Jun 8, 7 PM $3.72
-0.21%
$387.49 million $2.5 million
Jun 8, 6 PM $3.73
+0.06%
$388.31 million $2.41 million
Jun 8, 5 PM $3.73
+0.95%
$388.08 million $2.77 million
Jun 8, 4 PM $3.7
+0.06%
$384.43 million $2.5 million
Jun 8, 3 PM $3.69
-0.16%
$384.1 million $2.48 million
Jun 8, 2 PM $3.7
+0.12%
$384.73 million $2.42 million
Jun 8, 1 PM $3.69
-0.09%
$384.28 million $2.98 million
Jun 8, 12 PM $3.7
+0.15%
$384.72 million $2.98 million
Jun 8, 11 AM $3.69
+0.18%
$384.16 million $2.13 million
Jun 8, 10 AM $3.69
+0.02%
$383.46 million $2.14 million
Jun 8, 9 AM $3.69
-0.12%
$383.38 million $2.15 million
Jun 8, 8 AM $3.69
-0.02%
$383.85 million $2.16 million
Jun 8, 7 AM $3.69
-0.08%
$383.94 million $2.18 million
Jun 8, 6 AM $3.69
-0.07%
$384.25 million $2.15 million
Jun 8, 5 AM $3.7
+0.10%
$384.52 million $2.17 million
Jun 8, 4 AM $3.69
-0.04%
$384.15 million $2.14 million
Jun 8, 3 AM $3.69
+0.04%
$384.32 million $2.13 million