ADI Historical Data

ADI Page 43
Download
Date Close Price change Market cap Trading volume
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
Jan 27, 7 AM $ 1.97
+0.20%
$ 157.28 million $ 1.53 million
Jan 27, 6 AM $ 1.96
+0.06%
$ 156.71 million $ 1.65 million
Jan 27, 5 AM $ 1.96
+0.08%
$ 156.61 million $ 1.77 million
Jan 27, 4 AM $ 1.96
+0.10%
$ 156.49 million $ 1.84 million
Jan 27, 3 AM $ 1.95
+0.12%
$ 156.34 million $ 1.85 million
Jan 27, 2 AM $ 1.95
-0.31%
$ 156.15 million $ 1.84 million
Jan 27, 1 AM $ 1.96
+0.05%
$ 156.64 million $ 1.84 million
Jan 27, 12 AM $ 1.96
+0.93%
$ 156.56 million $ 1.83 million
Jan 26, 11 PM $ 1.94
-0.02%
$ 155.12 million $ 1.73 million
Jan 26, 10 PM $ 1.94
+0.57%
$ 155.15 million $ 1.71 million
Jan 26, 9 PM $ 1.93
+0.30%
$ 154.27 million $ 1.67 million
Jan 26, 8 PM $ 1.92
-0.49%
$ 153.81 million $ 2.3 million
Jan 26, 7 PM $ 1.93
+0.97%
$ 154.56 million $ 2.14 million
Jan 26, 6 PM $ 1.91
+0.57%
$ 152.94 million $ 1.98 million
Jan 26, 5 PM $ 1.9
+0.69%
$ 152.2 million $ 1.91 million
Jan 26, 4 PM $ 1.89
+0.78%
$ 151.17 million $ 1.89 million
Jan 26, 3 PM $ 1.87
+1.17%
$ 149.99 million $ 1.91 million
Jan 26, 2 PM $ 1.85
+0.62%
$ 148.24 million $ 1.79 million
Jan 26, 1 PM $ 1.84
-2.26%
$ 147.34 million $ 1.68 million
Jan 26, 12 PM $ 1.88
-0.02%
$ 150.75 million $ 1.37 million
Jan 26, 11 AM $ 1.88
+1.28%
$ 150.74 million $ 1.33 million
Jan 26, 10 AM $ 1.86
+1.19%
$ 148.83 million $ 1.22 million
Jan 26, 9 AM $ 1.84
+0.21%
$ 147.08 million $ 1.08 million
Jan 26, 8 AM $ 1.83
+1.08%
$ 146.79 million $ 1.03 million
Jan 26, 7 AM $ 1.82
+2.06%
$ 145.22 million $ 1 million
Jan 26, 6 AM $ 1.78
+0.95%
$ 142.29 million $ 668,789
Jan 26, 5 AM $ 1.76
+0.62%
$ 140.96 million $ 541,047
Jan 26, 4 AM $ 1.75
-0.06%
$ 140.09 million $ 434,987
Jan 26, 3 AM $ 1.75
+0.26%
$ 140.17 million $ 441,846
Jan 26, 2 AM $ 1.75
+0.07%
$ 139.8 million $ 715,062
Jan 26, 1 AM $ 1.75
-0.08%
$ 139.73 million $ 724,519
Jan 26, 12 AM $ 1.75
+0.01%
$ 139.82 million $ 743,223
Jan 25, 11 PM $ 1.75
+0.02%
$ 139.81 million $ 785,088
Jan 25, 10 PM $ 1.75
+0.07%
$ 139.77 million $ 795,976
Jan 25, 9 PM $ 1.75
+0.28%
$ 139.67 million $ 755,305
Jan 25, 8 PM $ 1.74
+0.04%
$ 139.28 million $ 707,222
Jan 25, 7 PM $ 1.74
+0.21%
$ 139.23 million $ 677,573
Jan 25, 6 PM $ 1.74
+0.21%
$ 138.89 million $ 659,640
Jan 25, 5 PM $ 1.73
+0.20%
$ 138.66 million $ 649,500
Jan 25, 4 PM $ 1.73
+0.37%
$ 138.42 million $ 654,426
Jan 25, 3 PM $ 1.72
-0.05%
$ 137.91 million $ 626,222
Jan 25, 2 PM $ 1.72
+0.02%
$ 137.97 million $ 619,711
Jan 25, 1 PM $ 1.72
+0.00%
$ 137.94 million $ 621,385
Jan 25, 12 PM $ 1.72
-0.01%
$ 137.96 million $ 609,701
Jan 25, 11 AM $ 1.72
+0.04%
$ 137.97 million $ 596,858
Jan 25, 10 AM $ 1.72
+0.03%
$ 137.89 million $ 595,124
Jan 25, 9 AM $ 1.72
+0.07%
$ 137.84 million $ 605,674
Jan 25, 8 AM $ 1.72
+0.11%
$ 137.75 million $ 596,421