ADI Historical Data

ADI Page 40
Download
Date Close Price change Market cap Trading volume
Feb 2, 11 AM $ 2.36
+0.09%
$ 189.09 million $ 1.74 million
Feb 2, 10 AM $ 2.36
-0.09%
$ 188.93 million $ 1.75 million
Feb 2, 9 AM $ 2.36
+0.12%
$ 189.1 million $ 1.74 million
Feb 2, 8 AM $ 2.36
+0.17%
$ 188.86 million $ 1.77 million
Feb 2, 7 AM $ 2.36
+0.19%
$ 188.68 million $ 1.72 million
Feb 2, 6 AM $ 2.35
+1.09%
$ 188.2 million $ 1.57 million
Feb 2, 5 AM $ 2.33
-0.01%
$ 186.21 million $ 1.46 million
Feb 2, 4 AM $ 2.33
+0.04%
$ 186.2 million $ 1.29 million
Feb 2, 3 AM $ 2.33
-0.39%
$ 186.12 million $ 1.12 million
Feb 2, 2 AM $ 2.34
-0.40%
$ 186.81 million $ 1.95 million
Feb 2, 1 AM $ 2.35
-0.16%
$ 187.61 million $ 1.98 million
Feb 2, 12 AM $ 2.35
-0.20%
$ 187.9 million $ 2.11 million
Feb 1, 11 PM $ 2.35
-0.67%
$ 188.27 million $ 2.09 million
Feb 1, 10 PM $ 2.37
-0.09%
$ 189.54 million $ 2.04 million
Feb 1, 9 PM $ 2.37
-0.64%
$ 189.71 million $ 2.02 million
Feb 1, 8 PM $ 2.39
-0.11%
$ 190.93 million $ 1.96 million
Feb 1, 7 PM $ 2.39
-0.19%
$ 191.14 million $ 1.98 million
Feb 1, 6 PM $ 2.39
-0.01%
$ 191.28 million $ 2.15 million
Feb 1, 5 PM $ 2.39
-0.66%
$ 191.3 million $ 2.16 million
Feb 1, 4 PM $ 2.41
-0.55%
$ 192.57 million $ 2.17 million
Feb 1, 3 PM $ 2.42
-2.08%
$ 193.65 million $ 2.34 million
Feb 1, 2 PM $ 2.47
-0.22%
$ 197.77 million $ 2.17 million
Feb 1, 1 PM $ 2.48
-0.10%
$ 198.2 million $ 2.8 million
Feb 1, 12 PM $ 2.48
-1.58%
$ 198.39 million $ 2.84 million
Feb 1, 11 AM $ 2.52
+0.00%
$ 201.71 million $ 2.89 million
Feb 1, 10 AM $ 2.52
-0.45%
$ 201.56 million $ 2.99 million
Feb 1, 9 AM $ 2.53
-0.07%
$ 202.46 million $ 3.07 million
Feb 1, 8 AM $ 2.53
+0.08%
$ 202.6 million $ 3.19 million
Feb 1, 7 AM $ 2.53
+0.13%
$ 202.44 million $ 3.32 million
Feb 1, 6 AM $ 2.53
-0.27%
$ 202.29 million $ 3.42 million
Feb 1, 5 AM $ 2.54
+0.01%
$ 202.84 million $ 3.38 million
Feb 1, 4 AM $ 2.54
+0.02%
$ 202.82 million $ 3.43 million
Feb 1, 3 AM $ 2.53
+0.08%
$ 202.77 million $ 3.53 million
Feb 1, 2 AM $ 2.53
+0.83%
$ 202.62 million $ 6.84 million
Feb 1, 1 AM $ 2.51
+0.31%
$ 200.94 million $ 6.73 million
Feb 1, 12 AM $ 2.5
+0.21%
$ 200.33 million $ 6.58 million
Jan 31, 11 PM $ 2.5
-0.01%
$ 199.92 million $ 6.64 million
Jan 31, 10 PM $ 2.5
-0.05%
$ 199.93 million $ 7.03 million
Jan 31, 9 PM $ 2.5
+0.05%
$ 200.04 million $ 7.88 million
Jan 31, 8 PM $ 2.5
+0.13%
$ 200.06 million $ 8.18 million
Jan 31, 7 PM $ 2.5
-2.24%
$ 199.75 million $ 8.86 million
Jan 31, 6 PM $ 2.55
-0.53%
$ 204.38 million $ 10.55 million
Jan 31, 5 PM $ 2.57
-0.16%
$ 205.47 million $ 10.58 million
Jan 31, 4 PM $ 2.57
-1.08%
$ 205.72 million $ 10.73 million
Jan 31, 3 PM $ 2.6
+2.53%
$ 208.21 million $ 10.83 million
Jan 31, 2 PM $ 2.54
-6.73%
$ 203.29 million $ 10.66 million
Jan 31, 1 PM $ 2.72
+0.28%
$ 217.87 million $ 10.31 million
Jan 31, 12 PM $ 2.72
+1.30%
$ 217.21 million $ 10.46 million
Jan 31, 11 AM $ 2.68
+1.49%
$ 214.41 million $ 10.3 million
Jan 31, 10 AM $ 2.64
+0.95%
$ 211.26 million $ 10.13 million