ADI Historical Data

ADI Page 4
Download
Date Close Price change Market cap Trading volume
Jun 16, 3 AM $ 3.73
+0.09%
$ 467.5 million $ 5.32 million
Jun 16, 2 AM $ 3.73
-0.10%
$ 387.72 million $ 5.24 million
Jun 16, 1 AM $ 3.73
+0.02%
$ 388.12 million $ 5.16 million
Jun 16, 12 AM $ 3.73
+0.04%
$ 388.05 million $ 5.1 million
Jun 15, 11 PM $ 3.73
+0.02%
$ 387.89 million $ 5.02 million
Jun 15, 10 PM $ 3.73
-0.03%
$ 387.81 million $ 4.95 million
Jun 15, 9 PM $ 3.73
+0.05%
$ 387.92 million $ 4.9 million
Jun 15, 8 PM $ 3.73
+0.06%
$ 387.72 million $ 4.8 million
Jun 15, 7 PM $ 3.72
+0.09%
$ 387.48 million $ 4.76 million
Jun 15, 6 PM $ 3.72
+0.01%
$ 387.12 million $ 4.7 million
Jun 15, 5 PM $ 3.72
+0.07%
$ 387.08 million $ 4.63 million
Jun 15, 4 PM $ 3.72
-0.08%
$ 386.75 million $ 4.53 million
Jun 15, 3 PM $ 3.72
-0.05%
$ 387.05 million $ 4.52 million
Jun 15, 2 PM $ 3.72
+0.05%
$ 387.23 million $ 4.45 million
Jun 15, 1 PM $ 3.72
+0.19%
$ 387.02 million $ 4.39 million
Jun 15, 12 PM $ 3.71
-0.45%
$ 386.3 million $ 4.34 million
Jun 15, 11 AM $ 3.73
+0.09%
$ 388.04 million $ 4.29 million
Jun 15, 10 AM $ 3.73
+0.01%
$ 387.74 million $ 4.32 million
Jun 15, 9 AM $ 3.73
-0.09%
$ 387.7 million $ 4.38 million
Jun 15, 8 AM $ 3.73
-0.06%
$ 388.07 million $ 4.41 million
Jun 15, 7 AM $ 3.73
+0.05%
$ 388.38 million $ 4.51 million
Jun 15, 6 AM $ 3.73
+0.05%
$ 388.18 million $ 4.57 million
Jun 15, 5 AM $ 3.73
-0.02%
$ 387.99 million $ 4.64 million
Jun 15, 4 AM $ 3.73
+0.02%
$ 388.09 million $ 4.71 million
Jun 15, 3 AM $ 3.73
-0.08%
$ 388.04 million $ 4.78 million
Jun 15, 2 AM $ 3.73
+0.04%
$ 388.34 million $ 4.84 million
Jun 15, 1 AM $ 3.73
+0.06%
$ 388.29 million $ 4.91 million
Jun 15, 12 AM $ 3.73
+0.02%
$ 388.1 million $ 4.98 million
Jun 14, 11 PM $ 3.73
+0.07%
$ 388.01 million $ 5.02 million
Jun 14, 10 PM $ 3.73
+0.03%
$ 387.77 million $ 5.12 million
Jun 14, 9 PM $ 3.73
-0.02%
$ 387.78 million $ 5.19 million
Jun 14, 8 PM $ 3.73
+0.03%
$ 387.84 million $ 5.22 million
Jun 14, 7 PM $ 3.73
+0.02%
$ 387.72 million $ 5.28 million
Jun 14, 6 PM $ 3.73
-0.05%
$ 387.66 million $ 5.38 million
Jun 14, 5 PM $ 3.73
+0.00%
$ 387.86 million $ 5.41 million
Jun 14, 4 PM $ 3.73
+0.05%
$ 387.85 million $ 5.47 million
Jun 14, 3 PM $ 3.73
-0.07%
$ 387.61 million $ 5.57 million
Jun 14, 2 PM $ 3.73
-0.08%
$ 387.88 million $ 5.61 million
Jun 14, 1 PM $ 3.73
-0.05%
$ 388.18 million $ 5.7 million
Jun 14, 12 PM $ 3.73
+0.04%
$ 388.34 million $ 5.74 million
Jun 14, 11 AM $ 3.73
-0.09%
$ 388.15 million $ 5.76 million
Jun 14, 10 AM $ 3.73
+0.02%
$ 388.56 million $ 5.73 million
Jun 14, 9 AM $ 3.73
+0.05%
$ 388.49 million $ 5.66 million
Jun 14, 8 AM $ 3.73
-0.07%
$ 388.31 million $ 5.63 million
Jun 14, 7 AM $ 3.73
-0.11%
$ 388.54 million $ 5.56 million
Jun 14, 6 AM $ 3.74
+0.03%
$ 388.99 million $ 5.53 million
Jun 14, 5 AM $ 3.74
+0.01%
$ 388.88 million $ 5.49 million
Jun 14, 4 AM $ 3.74
+0.01%
$ 388.81 million $ 5.43 million
Jun 14, 3 AM $ 3.74
+0.04%
$ 388.78 million $ 5.35 million
Jun 14, 2 AM $ 3.73
-0.08%
$ 388.52 million $ 5.31 million