ADI Historical Data

ADI Page 4
Download
Date Close Price change Market cap Trading volume
Aug 15, 12 PM $6.86
+0.08%
$860.4 million $4.52 million
Aug 15, 11 AM $6.86
-0.02%
$859.7 million $4.6 million
Aug 15, 10 AM $6.86
-0.09%
$859.89 million $4.59 million
Aug 15, 9 AM $6.87
-0.03%
$860.61 million $4.58 million
Aug 15, 8 AM $6.87
+0.01%
$860.44 million $4.55 million
Aug 15, 7 AM $6.86
-0.07%
$859.88 million $4.46 million
Aug 15, 6 AM $6.87
+0.02%
$860.48 million $4.43 million
Aug 15, 5 AM $6.86
+0.03%
$860.27 million $4.41 million
Aug 15, 4 AM $6.86
+0.02%
$859.97 million $4.53 million
Aug 15, 3 AM $6.86
-0.03%
$859.79 million $4.55 million
Aug 15, 2 AM $6.86
-0.01%
$860.06 million $4.53 million
Aug 15, 1 AM $6.86
-0.01%
$860.09 million $4.54 million
Aug 15, 12 AM $6.86
-0.01%
$860.14 million $4.56 million
Aug 14, 11 PM $6.86
-0.03%
$860.04 million $4.63 million
Aug 14, 10 PM $6.87
+0.06%
$860.46 million $4.67 million
Aug 14, 9 PM $6.86
+0.03%
$859.93 million $4.71 million
Aug 14, 8 PM $6.86
+0.00%
$859.75 million $4.64 million
Aug 14, 7 PM $6.86
+0.02%
$859.82 million $4.68 million
Aug 14, 6 PM $6.86
-0.02%
$859.77 million $4.62 million
Aug 14, 5 PM $6.86
+0.01%
$859.96 million $4.7 million
Aug 14, 4 PM $6.86
-0.04%
$859.78 million $4.84 million
Aug 14, 3 PM $6.86
+0.04%
$859.95 million $4.83 million
Aug 14, 2 PM $6.86
-0.04%
$859.64 million $4.81 million
Aug 14, 1 PM $6.86
+0.01%
$859.96 million $4.84 million
Aug 14, 12 PM $6.86
-0.06%
$859.69 million $4.82 million
Aug 14, 11 AM $6.86
-0.01%
$860.09 million $4.79 million
Aug 14, 10 AM $6.86
-0.04%
$860.2 million $4.84 million
Aug 14, 9 AM $6.87
-0.09%
$860.54 million $4.81 million
Aug 14, 8 AM $6.87
+0.04%
$861.35 million $4.84 million
Aug 14, 7 AM $6.87
+0.04%
$861.08 million $4.9 million
Aug 14, 6 AM $6.87
-0.04%
$860.77 million $4.88 million
Aug 14, 5 AM $6.87
+0.01%
$860.8 million $4.85 million
Aug 14, 4 AM $6.87
-0.03%
$860.71 million $4.69 million
Aug 14, 3 AM $6.87
+0.00%
$861 million $4.73 million
Aug 14, 2 AM $6.87
+0.03%
$861.25 million $4.85 million
Aug 14, 1 AM $6.87
+0.02%
$860.98 million $4.84 million
Aug 14, 12 AM $6.87
-0.05%
$860.82 million $4.84 million
Aug 13, 11 PM $6.87
+0.07%
$861.25 million $4.76 million
Aug 13, 10 PM $6.87
-0.09%
$860.67 million $4.83 million
Aug 13, 9 PM $6.87
-0.03%
$861.4 million $4.75 million
Aug 13, 8 PM $6.87
+0.16%
$861.66 million $4.82 million
Aug 13, 7 PM $6.86
-0.02%
$860.01 million $4.83 million
Aug 13, 6 PM $6.86
-0.23%
$860.25 million $4.88 million
Aug 13, 5 PM $6.88
+0.01%
$861.98 million $4.98 million
Aug 13, 4 PM $6.88
-0.04%
$861.9 million $4.86 million
Aug 13, 3 PM $6.88
+0.18%
$862.26 million $4.79 million
Aug 13, 2 PM $6.87
+0.04%
$860.65 million $4.88 million
Aug 13, 1 PM $6.86
-0.13%
$860.32 million $4.82 million
Aug 13, 12 PM $6.87
-0.07%
$861.41 million $4.84 million
Aug 13, 11 AM $6.88
-0.21%
$861.96 million $4.94 million