ADI Historical Data

ADI Page 38
Download
Date Close Price change Market cap Trading volume
Feb 6, 1 PM $ 2.43
+0.11%
$ 193.91 million $ 716,341
Feb 6, 12 PM $ 2.42
+0.10%
$ 194.12 million $ 755,142
Feb 6, 11 AM $ 2.42
-0.08%
$ 193.67 million $ 776,617
Feb 6, 10 AM $ 2.42
+0.02%
$ 193.84 million $ 793,390
Feb 6, 9 AM $ 2.42
-0.06%
$ 193.8 million $ 796,285
Feb 6, 8 AM $ 2.42
-0.31%
$ 193.91 million $ 793,911
Feb 6, 7 AM $ 2.43
-0.12%
$ 194.52 million $ 742,365
Feb 6, 6 AM $ 2.43
+0.28%
$ 194.76 million $ 754,961
Feb 6, 5 AM $ 2.43
-0.11%
$ 194.21 million $ 703,310
Feb 6, 4 AM $ 2.43
-0.09%
$ 194.42 million $ 721,271
Feb 6, 3 AM $ 2.43
+0.04%
$ 194.41 million $ 720,582
Feb 6, 2 AM $ 2.43
-0.04%
$ 194.36 million $ 954,202
Feb 6, 1 AM $ 2.43
+0.14%
$ 194.44 million $ 952,304
Feb 6, 12 AM $ 2.43
+0.92%
$ 194.47 million $ 944,344
Feb 5, 11 PM $ 2.41
-0.11%
$ 192.7 million $ 812,780
Feb 5, 10 PM $ 2.41
-0.08%
$ 192.9 million $ 800,117
Feb 5, 9 PM $ 2.41
-0.21%
$ 193.06 million $ 754,394
Feb 5, 8 PM $ 2.42
+0.01%
$ 193.47 million $ 662,606
Feb 5, 7 PM $ 2.42
-0.08%
$ 193.61 million $ 644,749
Feb 5, 6 PM $ 2.42
-0.15%
$ 193.66 million $ 636,391
Feb 5, 5 PM $ 2.43
-0.19%
$ 194.06 million $ 565,559
Feb 5, 4 PM $ 2.43
-0.08%
$ 194.45 million $ 530,087
Feb 5, 3 PM $ 2.43
-0.17%
$ 194.6 million $ 517,826
Feb 5, 2 PM $ 2.44
-0.15%
$ 194.92 million $ 500,205
Feb 5, 1 PM $ 2.44
+0.39%
$ 195.42 million $ 495,131
Feb 5, 12 PM $ 2.43
-0.33%
$ 194.65 million $ 456,014
Feb 5, 11 AM $ 2.44
+0.16%
$ 195.29 million $ 427,242
Feb 5, 10 AM $ 2.44
-0.23%
$ 194.97 million $ 397,465
Feb 5, 9 AM $ 2.44
+0.14%
$ 195.13 million $ 390,050
Feb 5, 8 AM $ 2.44
-0.10%
$ 195.22 million $ 389,182
Feb 5, 7 AM $ 2.44
+0.06%
$ 195.33 million $ 398,177
Feb 5, 6 AM $ 2.44
-0.14%
$ 195.22 million $ 372,447
Feb 5, 5 AM $ 2.44
+0.23%
$ 195.49 million $ 394,832
Feb 5, 4 AM $ 2.44
-0.10%
$ 195.05 million $ 351,458
Feb 5, 3 AM $ 2.44
-0.08%
$ 195.24 million $ 381,063
Feb 5, 2 AM $ 2.44
+0.04%
$ 195.4 million $ 679,456
Feb 5, 1 AM $ 2.44
-0.09%
$ 195.32 million $ 667,527
Feb 5, 12 AM $ 2.44
+0.00%
$ 195.5 million $ 659,006
Feb 4, 11 PM $ 2.44
+0.01%
$ 195.5 million $ 659,646
Feb 4, 10 PM $ 2.44
+0.04%
$ 195.48 million $ 654,000
Feb 4, 9 PM $ 2.44
-0.04%
$ 195.41 million $ 686,907
Feb 4, 8 PM $ 2.44
-0.04%
$ 195.49 million $ 704,463
Feb 4, 7 PM $ 2.44
-0.22%
$ 195.57 million $ 721,054
Feb 4, 6 PM $ 2.45
-0.22%
$ 196.01 million $ 721,176
Feb 4, 5 PM $ 2.46
-0.01%
$ 196.41 million $ 674,819
Feb 4, 4 PM $ 2.46
-0.05%
$ 196.48 million $ 644,442
Feb 4, 3 PM $ 2.46
+0.00%
$ 196.57 million $ 654,342
Feb 4, 2 PM $ 2.46
-0.08%
$ 196.58 million $ 709,632
Feb 4, 1 PM $ 2.46
-0.36%
$ 196.73 million $ 828,480
Feb 4, 12 PM $ 2.47
+0.02%
$ 197.44 million $ 796,962