ADI Historical Data

ADI Page 41
Download
Date Close Price change Market cap Trading volume
Jun 2, 2 AM $3.79
-0.05%
$394.19 million $2.7 million
Jun 2, 1 AM $3.79
-0.03%
$394.4 million $2.7 million
Jun 2, 12 AM $3.79
+0.11%
$394.54 million $2.82 million
Jun 1, 11 PM $3.79
-0.04%
$394.12 million $2.82 million
Jun 1, 10 PM $3.79
-0.14%
$394.41 million $2.82 million
Jun 1, 9 PM $3.8
-0.04%
$395.11 million $3.2 million
Jun 1, 8 PM $3.8
+0.05%
$395.21 million $3.2 million
Jun 1, 7 PM $3.8
+0.04%
$395.03 million $3.2 million
Jun 1, 6 PM $3.8
-0.03%
$394.85 million $3.2 million
Jun 1, 5 PM $3.8
+0.06%
$394.94 million $3.24 million
Jun 1, 4 PM $3.79
+0.02%
$394.68 million $3.24 million
Jun 1, 3 PM $3.79
+5.22%
$394.62 million $3.35 million
Jun 1, 2 PM $3.6
+0.07%
$375.04 million $2.79 million
Jun 1, 1 PM $3.6
+0.02%
$374.77 million $2.79 million
Jun 1, 12 PM $3.6
-0.03%
$374.71 million $2.79 million
Jun 1, 11 AM $3.6
-0.03%
$374.79 million $2.8 million
Jun 1, 10 AM $3.6
+0.31%
$374.91 million $2.79 million
Jun 1, 9 AM $3.59
-0.10%
$373.74 million $2.64 million
Jun 1, 8 AM $3.6
-0.37%
$374.11 million $2.76 million
Jun 1, 7 AM $3.61
-0.32%
$375.5 million $3.11 million
Jun 1, 6 AM $3.62
+0.09%
$376.71 million $2.91 million
Jun 1, 5 AM $3.62
-1.32%
$376.38 million $3.09 million
Jun 1, 4 AM $3.67
+0.53%
$381.4 million $2.71 million
Jun 1, 3 AM $3.65
+0.00%
$379.37 million $2.63 million
Jun 1, 2 AM $3.65
-0.22%
$379.35 million $2.58 million
Jun 1, 1 AM $3.65
-0.09%
$380.18 million $2.61 million
Jun 1, 12 AM $3.66
-0.13%
$380.52 million $2.58 million
May 31, 11 PM $3.66
+0.03%
$381.05 million $2.54 million
May 31, 10 PM $3.66
+0.08%
$380.94 million $2.55 million
May 31, 9 PM $3.66
-0.18%
$380.74 million $2.81 million
May 31, 8 PM $3.67
-0.03%
$381.46 million $3.02 million
May 31, 7 PM $3.67
-0.09%
$381.4 million $2.97 million
May 31, 6 PM $3.67
-0.01%
$381.76 million $3.01 million
May 31, 5 PM $3.67
-0.13%
$381.78 million $2.97 million
May 31, 4 PM $3.67
-1.40%
$382.28 million $2.97 million
May 31, 3 PM $3.73
-0.02%
$387.69 million $2.79 million
May 31, 2 PM $3.73
-0.20%
$387.73 million $2.84 million
May 31, 1 PM $3.73
+0.03%
$388.5 million $2.83 million
May 31, 12 PM $3.73
-0.01%
$388.41 million $2.83 million
May 31, 11 AM $3.73
+0.01%
$388.45 million $2.83 million
May 31, 10 AM $3.73
-0.14%
$388.41 million $2.84 million
May 31, 9 AM $3.74
-0.85%
$388.96 million $3.03 million
May 31, 8 AM $3.77
-0.28%
$392.35 million $2.91 million
May 31, 7 AM $3.78
+0.03%
$393.43 million $2.53 million
May 31, 6 AM $3.78
+0.02%
$393.28 million $2.93 million
May 31, 5 AM $3.78
+0.02%
$393.14 million $2.78 million
May 31, 4 AM $3.78
-0.07%
$393.06 million $2.75 million
May 31, 3 AM $3.78
+0.02%
$393.37 million $2.78 million
May 31, 2 AM $3.78
+0.05%
$393.28 million $2.79 million
May 31, 1 AM $3.78
+0.02%
$393.1 million $2.76 million