ADI Historical Data

ADI Page 41
Download
Date Close Price change Market cap Trading volume
Jan 31, 10 AM $ 2.64
+0.95%
$ 211.26 million $ 10.13 million
Jan 31, 9 AM $ 2.62
+0.67%
$ 209.28 million $ 10.07 million
Jan 31, 8 AM $ 2.6
+0.37%
$ 207.9 million $ 9.97 million
Jan 31, 7 AM $ 2.59
+0.72%
$ 207.14 million $ 9.88 million
Jan 31, 6 AM $ 2.57
+0.60%
$ 205.65 million $ 9.78 million
Jan 31, 5 AM $ 2.56
+0.31%
$ 204.42 million $ 9.78 million
Jan 31, 4 AM $ 2.55
+1.73%
$ 203.77 million $ 9.74 million
Jan 31, 3 AM $ 2.5
-0.34%
$ 200.3 million $ 7 million
Jan 31, 2 AM $ 2.51
-0.15%
$ 200.99 million $ 7.01 million
Jan 31, 1 AM $ 2.52
+0.37%
$ 201.33 million $ 7.04 million
Jan 31, 12 AM $ 2.51
-0.99%
$ 200.59 million $ 7.03 million
Jan 30, 11 PM $ 2.53
-2.00%
$ 202.61 million $ 7.03 million
Jan 30, 10 PM $ 2.58
+5.74%
$ 206.75 million $ 6.74 million
Jan 30, 9 PM $ 2.44
+2.55%
$ 195.6 million $ 5.75 million
Jan 30, 8 PM $ 2.38
-3.00%
$ 190.6 million $ 5.42 million
Jan 30, 7 PM $ 2.46
-16.60%
$ 198.6 million $ 5.18 million
Jan 30, 6 PM $ 2.95
+0.92%
$ 235.6 million $ 3.59 million
Jan 30, 5 PM $ 2.92
+1.86%
$ 233.43 million $ 3.72 million
Jan 30, 4 PM $ 2.86
+3.69%
$ 229.1 million $ 3.69 million
Jan 30, 3 PM $ 2.76
+3.63%
$ 220.96 million $ 3.55 million
Jan 30, 2 PM $ 2.67
+1.73%
$ 213.22 million $ 3.21 million
Jan 30, 1 PM $ 2.62
+2.53%
$ 209.6 million $ 3.15 million
Jan 30, 12 PM $ 2.56
+1.19%
$ 204.31 million $ 3.16 million
Jan 30, 11 AM $ 2.53
+0.91%
$ 201.94 million $ 3.07 million
Jan 30, 10 AM $ 2.5
+0.28%
$ 200.2 million $ 2.99 million
Jan 30, 9 AM $ 2.5
+0.11%
$ 199.64 million $ 2.95 million
Jan 30, 8 AM $ 2.49
+0.64%
$ 199.43 million $ 2.89 million
Jan 30, 7 AM $ 2.48
+0.13%
$ 198.19 million $ 2.83 million
Jan 30, 6 AM $ 2.47
+0.09%
$ 198.19 million $ 2.82 million
Jan 30, 5 AM $ 2.47
+0.12%
$ 197.73 million $ 2.76 million
Jan 30, 4 AM $ 2.47
-0.04%
$ 197.48 million $ 2.72 million
Jan 30, 3 AM $ 2.47
+0.20%
$ 197.56 million $ 2.69 million
Jan 30, 2 AM $ 2.46
-0.26%
$ 197.17 million $ 3.25 million
Jan 30, 1 AM $ 2.47
+0.35%
$ 197.65 million $ 2.42 million
Jan 30, 12 AM $ 2.46
+0.02%
$ 196.95 million $ 2.39 million
Jan 29, 11 PM $ 2.46
+0.48%
$ 196.92 million $ 2.34 million
Jan 29, 10 PM $ 2.45
-0.51%
$ 195.67 million $ 2.31 million
Jan 29, 9 PM $ 2.46
+0.05%
$ 196.68 million $ 2.27 million
Jan 29, 8 PM $ 2.46
+0.88%
$ 196.55 million $ 2.2 million
Jan 29, 7 PM $ 2.44
+1.49%
$ 194.84 million $ 2.01 million
Jan 29, 6 PM $ 2.4
+1.90%
$ 191.63 million $ 1.78 million
Jan 29, 5 PM $ 2.35
+0.24%
$ 188.06 million $ 994,494
Jan 29, 4 PM $ 2.34
+1.64%
$ 186.9 million $ 1.53 million
Jan 29, 3 PM $ 2.31
+1.43%
$ 184.53 million $ 1.26 million
Jan 29, 2 PM $ 2.27
+0.69%
$ 181.8 million $ 1.11 million
Jan 29, 1 PM $ 2.26
+0.64%
$ 180.68 million $ 1.01 million
Jan 29, 12 PM $ 2.24
+0.14%
$ 179.52 million $ 1.01 million
Jan 29, 11 AM $ 2.24
+0.44%
$ 178.94 million $ 985,887
Jan 29, 10 AM $ 2.23
+0.77%
$ 178.04 million $ 1.08 million
Jan 29, 9 AM $ 2.21
+0.01%
$ 176.96 million $ 1.01 million