ADI Historical Data

ADI Page 4
Download
Date Close Price change Market cap Trading volume
Apr 16, 11 AM $ 4.25
+0.27%
$ 441.8 million $ 842,430
Apr 16, 10 AM $ 4.24
+0.35%
$ 440.63 million $ 824,533
Apr 16, 9 AM $ 4.22
+0.59%
$ 439.12 million $ 753,069
Apr 16, 8 AM $ 4.2
-0.02%
$ 436.56 million $ 688,207
Apr 16, 7 AM $ 4.2
+0.20%
$ 436.65 million $ 824,002
Apr 16, 6 AM $ 4.19
-0.05%
$ 435.78 million $ 785,078
Apr 16, 5 AM $ 4.19
-0.10%
$ 436.01 million $ 774,877
Apr 16, 4 AM $ 4.2
+0.10%
$ 436.47 million $ 776,755
Apr 16, 3 AM $ 4.19
-0.43%
$ 436.04 million $ 827,809
Apr 16, 2 AM $ 4.21
+0.16%
$ 437.91 million $ 839,340
Apr 16, 1 AM $ 4.2
+0.28%
$ 437.23 million $ 800,232
Apr 16, 12 AM $ 4.19
+0.03%
$ 436 million $ 841,732
Apr 15, 11 PM $ 4.19
+0.00%
$ 435.88 million $ 850,098
Apr 15, 10 PM $ 4.19
-0.23%
$ 435.86 million $ 853,372
Apr 15, 9 PM $ 4.2
-0.37%
$ 436.84 million $ 811,254
Apr 15, 8 PM $ 4.21
-0.07%
$ 438.44 million $ 843,672
Apr 15, 7 PM $ 4.22
+0.49%
$ 438.73 million $ 860,157
Apr 15, 6 PM $ 4.2
+0.10%
$ 436.58 million $ 864,442
Apr 15, 5 PM $ 4.19
+0.01%
$ 436.16 million $ 879,883
Apr 15, 4 PM $ 4.19
-0.26%
$ 436.12 million $ 899,474
Apr 15, 3 PM $ 4.2
+0.19%
$ 437.24 million $ 900,667
Apr 15, 2 PM $ 4.19
-0.06%
$ 436.41 million $ 937,539
Apr 15, 1 PM $ 4.2
-0.17%
$ 436.68 million $ 1 million
Apr 15, 12 PM $ 4.2
-0.26%
$ 437.44 million $ 965,192
Apr 15, 11 AM $ 4.22
-0.34%
$ 438.57 million $ 1.02 million
Apr 15, 10 AM $ 4.23
+0.07%
$ 440.09 million $ 1.01 million
Apr 15, 9 AM $ 4.23
+0.06%
$ 439.76 million $ 935,469
Apr 15, 8 AM $ 4.22
-1.26%
$ 439.5 million $ 912,420
Apr 15, 7 AM $ 4.28
+0.06%
$ 445.1 million $ 765,235
Apr 15, 6 AM $ 4.28
-0.08%
$ 444.82 million $ 777,590
Apr 15, 5 AM $ 4.28
+0.22%
$ 445.16 million $ 770,491
Apr 15, 4 AM $ 4.27
+0.23%
$ 444.19 million $ 711,241
Apr 15, 3 AM $ 4.26
+0.01%
$ 443.19 million $ 723,778
Apr 15, 2 AM $ 4.26
+0.05%
$ 443.15 million $ 701,618
Apr 15, 1 AM $ 4.26
+0.01%
$ 442.91 million $ 694,208
Apr 15, 12 AM $ 4.26
-0.05%
$ 442.85 million $ 683,684
Apr 14, 11 PM $ 4.26
-0.07%
$ 443.06 million $ 668,180
Apr 14, 10 PM $ 4.26
+0.02%
$ 443.37 million $ 662,228
Apr 14, 9 PM $ 4.26
-0.32%
$ 443.27 million $ 668,378
Apr 14, 8 PM $ 4.27
+0.37%
$ 444.7 million $ 615,464
Apr 14, 7 PM $ 4.26
+0.02%
$ 443.05 million $ 643,027
Apr 14, 6 PM $ 4.26
+0.12%
$ 442.94 million $ 638,268
Apr 14, 5 PM $ 4.25
-0.08%
$ 442.42 million $ 600,079
Apr 14, 4 PM $ 4.26
-0.39%
$ 442.76 million $ 586,376
Apr 14, 3 PM $ 4.27
-1.07%
$ 444.5 million $ 579,343
Apr 14, 2 PM $ 4.32
-0.34%
$ 449.3 million $ 495,251
Apr 14, 1 PM $ 4.33
+1.11%
$ 450.8 million $ 486,847
Apr 14, 12 PM $ 4.29
+0.09%
$ 445.86 million $ 475,836
Apr 14, 11 AM $ 4.28
-1.28%
$ 445.47 million $ 445,382
Apr 14, 10 AM $ 4.34
+0.61%
$ 451.25 million $ 438,066