ADI Historical Data

ADI Page 42
Download
Date Close Price change Market cap Trading volume
May 31, 12 AM $3.78
+0.06%
$393.02 million $2.8 million
May 30, 11 PM $3.77
-0.05%
$392.71 million $2.8 million
May 30, 10 PM $3.78
-0.07%
$392.91 million $2.79 million
May 30, 9 PM $3.78
-0.05%
$393.22 million $2.13 million
May 30, 8 PM $3.78
+0.01%
$393.37 million $1.95 million
May 30, 7 PM $3.78
+0.06%
$393.35 million $2.32 million
May 30, 6 PM $3.78
+0.01%
$393.13 million $2.31 million
May 30, 5 PM $3.78
-0.04%
$393.09 million $2.34 million
May 30, 4 PM $3.78
-0.01%
$393.16 million $2.3 million
May 30, 3 PM $3.78
+0.04%
$393.31 million $2.29 million
May 30, 2 PM $3.78
-0.24%
$393.17 million $2.33 million
May 30, 1 PM $3.79
-0.01%
$394.07 million $2.32 million
May 30, 12 PM $3.79
+0.05%
$394.12 million $2.33 million
May 30, 11 AM $3.79
-0.05%
$393.91 million $2.33 million
May 30, 10 AM $3.79
+0.05%
$394.11 million $2.33 million
May 30, 9 AM $3.79
+0.02%
$394.03 million $2.1 million
May 30, 8 AM $3.79
-0.06%
$393.83 million $2.11 million
May 30, 7 AM $3.79
+0.18%
$394.02 million $2.11 million
May 30, 6 AM $3.78
-0.08%
$393.21 million $2.41 million
May 30, 5 AM $3.78
-0.07%
$393.41 million $2.64 million
May 30, 4 AM $3.78
+0.05%
$393.71 million $2.68 million
May 30, 3 AM $3.78
-0.02%
$393.51 million $2.64 million
May 30, 2 AM $3.78
-0.04%
$393.58 million $2.63 million
May 30, 1 AM $3.78
-0.08%
$393.73 million $2.61 million
May 30, 12 AM $3.79
-0.06%
$394.05 million $2.64 million
May 29, 11 PM $3.79
+0.05%
$394.27 million $2.64 million
May 29, 10 PM $3.79
-0.18%
$393.98 million $2.61 million
May 29, 9 PM $3.79
+0.05%
$394.7 million $2.66 million
May 29, 8 PM $3.79
+0.00%
$394.49 million $2.63 million
May 29, 7 PM $3.79
+0.06%
$394.47 million $2.35 million
May 29, 6 PM $3.79
-0.05%
$394.32 million $2.54 million
May 29, 5 PM $3.79
+0.12%
$394.53 million $2.54 million
May 29, 4 PM $3.79
-0.07%
$394.07 million $2.54 million
May 29, 3 PM $3.79
-0.16%
$394.35 million $2.51 million
May 29, 2 PM $3.8
-0.07%
$394.98 million $2.52 million
May 29, 1 PM $3.8
+0.05%
$395.26 million $2.92 million
May 29, 12 PM $3.8
+0.00%
$395.07 million $2.91 million
May 29, 11 AM $3.8
-0.01%
$395.07 million $2.9 million
May 29, 10 AM $3.8
+0.04%
$395.17 million $2.9 million
May 29, 9 AM $3.8
+0.04%
$395.01 million $2.9 million
May 29, 8 AM $3.8
-0.08%
$395.02 million $2.85 million
May 29, 7 AM $3.8
-0.01%
$395.34 million $2.88 million
May 29, 6 AM $3.8
-0.02%
$395.38 million $2.19 million
May 29, 5 AM $3.8
+0.06%
$395.33 million $1.94 million
May 29, 4 AM $3.8
-0.08%
$395.1 million $1.92 million
May 29, 3 AM $3.8
+0.01%
$395.42 million $1.96 million
May 29, 2 AM $3.8
+0.15%
$395.38 million $1.98 million
May 29, 1 AM $3.79
-0.06%
$394.79 million $2.01 million
May 29, 12 AM $3.8
+0.07%
$394.99 million $2 million
May 28, 11 PM $3.79
-0.13%
$394.7 million $2.09 million