ADI Historical Data

ADI Page 42
Download
Date Close Price change Market cap Trading volume
Jan 29, 9 AM $ 2.21
+0.01%
$ 176.96 million $ 1.01 million
Jan 29, 8 AM $ 2.21
+0.24%
$ 176.9 million $ 989,397
Jan 29, 7 AM $ 2.21
+0.43%
$ 176.47 million $ 976,663
Jan 29, 6 AM $ 2.2
+0.26%
$ 175.71 million $ 929,634
Jan 29, 5 AM $ 2.19
+0.01%
$ 175.25 million $ 948,504
Jan 29, 4 AM $ 2.19
+0.28%
$ 175.23 million $ 929,903
Jan 29, 3 AM $ 2.18
+0.10%
$ 174.74 million $ 911,590
Jan 29, 2 AM $ 2.18
+0.02%
$ 174.56 million $ 1.2 million
Jan 29, 1 AM $ 2.18
+0.02%
$ 174.53 million $ 1.21 million
Jan 29, 12 AM $ 2.18
+0.25%
$ 174.43 million $ 1.25 million
Jan 28, 11 PM $ 2.18
-0.09%
$ 174 million $ 1.22 million
Jan 28, 10 PM $ 2.18
+0.04%
$ 174.16 million $ 1.22 million
Jan 28, 9 PM $ 2.18
+0.15%
$ 174.08 million $ 1.22 million
Jan 28, 8 PM $ 2.17
+0.13%
$ 173.82 million $ 1.27 million
Jan 28, 7 PM $ 2.17
+0.19%
$ 173.59 million $ 1.26 million
Jan 28, 6 PM $ 2.17
+1.90%
$ 173.27 million $ 1.27 million
Jan 28, 5 PM $ 2.13
+0.23%
$ 170.04 million $ 963,332
Jan 28, 4 PM $ 2.12
+0.05%
$ 169.66 million $ 1.03 million
Jan 28, 3 PM $ 2.12
+0.36%
$ 169.56 million $ 1.2 million
Jan 28, 2 PM $ 2.11
+0.10%
$ 168.98 million $ 1.17 million
Jan 28, 1 PM $ 2.11
+0.46%
$ 168.79 million $ 1.18 million
Jan 28, 12 PM $ 2.1
+0.03%
$ 168.01 million $ 1.12 million
Jan 28, 11 AM $ 2.1
+0.45%
$ 167.95 million $ 1.13 million
Jan 28, 10 AM $ 2.09
+0.10%
$ 167.21 million $ 1.27 million
Jan 28, 9 AM $ 2.09
+0.21%
$ 167.05 million $ 1.26 million
Jan 28, 8 AM $ 2.08
+0.05%
$ 166.78 million $ 1.23 million
Jan 28, 7 AM $ 2.08
+0.28%
$ 166.61 million $ 1.23 million
Jan 28, 6 AM $ 2.08
+0.02%
$ 166.14 million $ 1.21 million
Jan 28, 5 AM $ 2.08
+0.15%
$ 166.15 million $ 1.18 million
Jan 28, 4 AM $ 2.07
+0.17%
$ 165.89 million $ 1.17 million
Jan 28, 3 AM $ 2.07
+0.24%
$ 165.61 million $ 1.23 million
Jan 28, 2 AM $ 2.07
+0.00%
$ 165.22 million $ 3.71 million
Jan 28, 1 AM $ 2.07
-0.64%
$ 165.22 million $ 3.7 million
Jan 28, 12 AM $ 2.08
+0.04%
$ 166.28 million $ 3.64 million
Jan 27, 11 PM $ 2.08
+0.04%
$ 166.21 million $ 3.72 million
Jan 27, 10 PM $ 2.08
+0.10%
$ 166.14 million $ 3.73 million
Jan 27, 9 PM $ 2.07
+0.52%
$ 165.98 million $ 3.79 million
Jan 27, 8 PM $ 2.06
+0.35%
$ 165.13 million $ 3.73 million
Jan 27, 7 PM $ 2.06
+0.47%
$ 164.55 million $ 3.89 million
Jan 27, 6 PM $ 2.05
+0.31%
$ 163.77 million $ 4.03 million
Jan 27, 5 PM $ 2.04
+0.77%
$ 163.3 million $ 4 million
Jan 27, 4 PM $ 2.03
+1.64%
$ 162.07 million $ 3.87 million
Jan 27, 3 PM $ 1.99
+0.31%
$ 159.44 million $ 3.66 million
Jan 27, 2 PM $ 1.99
+0.03%
$ 158.95 million $ 3.74 million
Jan 27, 1 PM $ 1.99
+0.50%
$ 158.86 million $ 3.74 million
Jan 27, 12 PM $ 1.98
+0.09%
$ 158.09 million $ 3.94 million
Jan 27, 11 AM $ 1.97
+0.29%
$ 157.94 million $ 3.94 million
Jan 27, 10 AM $ 1.97
+0.12%
$ 157.49 million $ 3.65 million
Jan 27, 9 AM $ 1.97
-0.20%
$ 157.3 million $ 3.69 million
Jan 27, 8 AM $ 1.97
+0.21%
$ 157.61 million $ 1.52 million