ADI Historical Data

ADI Page 39
Download
Date Close Price change Market cap Trading volume
Feb 4, 12 PM $ 2.47
+0.02%
$ 197.44 million $ 796,962
Feb 4, 11 AM $ 2.47
-0.07%
$ 197.4 million $ 873,888
Feb 4, 10 AM $ 2.47
+0.06%
$ 197.54 million $ 875,476
Feb 4, 9 AM $ 2.47
+0.02%
$ 197.41 million $ 868,575
Feb 4, 8 AM $ 2.47
-0.39%
$ 197.38 million $ 886,736
Feb 4, 7 AM $ 2.48
+0.04%
$ 198.14 million $ 904,275
Feb 4, 6 AM $ 2.48
-0.37%
$ 198.06 million $ 897,114
Feb 4, 5 AM $ 2.48
-0.24%
$ 199.04 million $ 853,094
Feb 4, 4 AM $ 2.49
-0.07%
$ 199.24 million $ 803,906
Feb 4, 3 AM $ 2.49
+0.04%
$ 199.38 million $ 800,324
Feb 4, 2 AM $ 2.49
+0.01%
$ 199.3 million $ 924,004
Feb 4, 1 AM $ 2.49
-0.10%
$ 199.3 million $ 917,518
Feb 4, 12 AM $ 2.49
+0.16%
$ 199.49 million $ 908,249
Feb 3, 11 PM $ 2.49
+0.06%
$ 199.15 million $ 913,554
Feb 3, 10 PM $ 2.49
+0.33%
$ 199.04 million $ 904,225
Feb 3, 9 PM $ 2.48
+0.46%
$ 198.38 million $ 850,892
Feb 3, 8 PM $ 2.47
-0.17%
$ 197.48 million $ 797,853
Feb 3, 7 PM $ 2.47
-0.34%
$ 197.81 million $ 794,654
Feb 3, 6 PM $ 2.48
-0.02%
$ 198.49 million $ 847,952
Feb 3, 5 PM $ 2.48
+0.06%
$ 198.52 million $ 902,133
Feb 3, 4 PM $ 2.48
-0.05%
$ 198.41 million $ 1.6 million
Feb 3, 3 PM $ 2.48
+0.82%
$ 198.5 million $ 1.65 million
Feb 3, 2 PM $ 2.46
-0.85%
$ 196.88 million $ 1.59 million
Feb 3, 1 PM $ 2.48
+0.05%
$ 198.57 million $ 1.41 million
Feb 3, 12 PM $ 2.48
-0.71%
$ 198.5 million $ 1.41 million
Feb 3, 11 AM $ 2.5
-0.14%
$ 199.88 million $ 1.36 million
Feb 3, 10 AM $ 2.5
+0.11%
$ 200.16 million $ 1.34 million
Feb 3, 9 AM $ 2.5
-0.16%
$ 199.94 million $ 1.34 million
Feb 3, 8 AM $ 2.5
+0.54%
$ 200.25 million $ 1.32 million
Feb 3, 7 AM $ 2.49
+0.11%
$ 199.13 million $ 1.32 million
Feb 3, 6 AM $ 2.49
+0.10%
$ 198.91 million $ 1.44 million
Feb 3, 5 AM $ 2.48
-0.04%
$ 198.7 million $ 1.59 million
Feb 3, 4 AM $ 2.48
-0.07%
$ 198.81 million $ 1.74 million
Feb 3, 3 AM $ 2.49
+0.10%
$ 198.92 million $ 1.89 million
Feb 3, 2 AM $ 2.48
-0.09%
$ 198.72 million $ 1.93 million
Feb 3, 1 AM $ 2.49
-0.01%
$ 198.91 million $ 1.94 million
Feb 3, 12 AM $ 2.49
+0.26%
$ 198.93 million $ 1.95 million
Feb 2, 11 PM $ 2.48
+0.10%
$ 198.29 million $ 1.95 million
Feb 2, 10 PM $ 2.48
-0.18%
$ 198.22 million $ 1.98 million
Feb 2, 9 PM $ 2.48
+0.25%
$ 198.57 million $ 1.98 million
Feb 2, 8 PM $ 2.48
+0.08%
$ 198.07 million $ 2.3 million
Feb 2, 7 PM $ 2.47
+0.11%
$ 197.92 million $ 2.28 million
Feb 2, 6 PM $ 2.47
+0.97%
$ 197.69 million $ 2.2 million
Feb 2, 5 PM $ 2.45
+3.29%
$ 195.79 million $ 2.17 million
Feb 2, 4 PM $ 2.37
+0.36%
$ 189.56 million $ 1.5 million
Feb 2, 3 PM $ 2.36
+0.47%
$ 188.87 million $ 1.46 million
Feb 2, 2 PM $ 2.35
+0.03%
$ 188.03 million $ 1.59 million
Feb 2, 1 PM $ 2.35
-0.04%
$ 187.96 million $ 1.64 million
Feb 2, 12 PM $ 2.35
-0.55%
$ 188.05 million $ 1.66 million
Feb 2, 11 AM $ 2.36
+0.09%
$ 189.09 million $ 1.74 million