ADI Historical Data

ADI Page 43
Download
Date Close Price change Market cap Trading volume
May 28, 11 PM $3.79
-0.13%
$394.7 million $2.09 million
May 28, 10 PM $3.8
-0.03%
$395.19 million $2.1 million
May 28, 9 PM $3.8
+0.04%
$395.35 million $2.11 million
May 28, 8 PM $3.8
+0.02%
$395.22 million $2.13 million
May 28, 7 PM $3.8
+0.16%
$395.15 million $2.04 million
May 28, 6 PM $3.79
+0.00%
$394.54 million $1.9 million
May 28, 5 PM $3.79
-0.08%
$394.55 million $1.92 million
May 28, 4 PM $3.8
-0.03%
$394.86 million $2.55 million
May 28, 3 PM $3.8
-0.04%
$395 million $2.53 million
May 28, 2 PM $3.8
+0.23%
$395.18 million $2.8 million
May 28, 1 PM $3.79
-0.09%
$394.28 million $2.38 million
May 28, 12 PM $3.79
-0.01%
$394.65 million $2.42 million
May 28, 11 AM $3.79
+0.08%
$394.68 million $2.44 million
May 28, 10 AM $3.79
+0.02%
$394.38 million $2.41 million
May 28, 9 AM $3.79
-0.05%
$394.28 million $2.42 million
May 28, 8 AM $3.79
+0.06%
$394.5 million $2.47 million
May 28, 7 AM $3.79
+0.05%
$394.3 million $2.45 million
May 28, 6 AM $3.79
-0.06%
$394.08 million $2.45 million
May 28, 5 AM $3.79
-0.07%
$394.31 million $2.44 million
May 28, 4 AM $3.79
+0.07%
$394.59 million $2.43 million
May 28, 3 AM $3.79
-0.20%
$394.39 million $2.46 million
May 28, 2 AM $3.8
+0.11%
$395.19 million $2.44 million
May 28, 1 AM $3.79
-0.01%
$394.71 million $2.43 million
May 28, 12 AM $3.79
-0.62%
$394.76 million $2.39 million
May 27, 11 PM $3.82
-0.04%
$397.17 million $2.36 million
May 27, 10 PM $3.82
+0.00%
$397.32 million $2.36 million
May 27, 9 PM $3.82
-0.15%
$397.29 million $2.34 million
May 27, 8 PM $3.82
-0.08%
$397.91 million $2.32 million
May 27, 7 PM $3.83
+0.02%
$398.23 million $2.3 million
May 27, 6 PM $3.83
+0.07%
$398.16 million $2.35 million
May 27, 5 PM $3.83
-0.06%
$398.02 million $2.34 million
May 27, 4 PM $3.83
-0.26%
$398.25 million $1.85 million
May 27, 3 PM $3.84
-0.13%
$399.31 million $2.18 million
May 27, 2 PM $3.84
-0.25%
$399.79 million $1.99 million
May 27, 1 PM $3.85
-0.11%
$400.75 million $2.3 million
May 27, 12 PM $3.86
-0.17%
$401.11 million $2.37 million
May 27, 11 AM $3.86
-0.03%
$401.95 million $2.39 million
May 27, 10 AM $3.86
-0.04%
$402.07 million $2.4 million
May 27, 9 AM $3.87
+0.12%
$402.17 million $2.4 million
May 27, 8 AM $3.86
-0.10%
$401.69 million $2.4 million
May 27, 7 AM $3.86
-0.10%
$402.1 million $2.36 million
May 27, 6 AM $3.87
+0.00%
$402.48 million $2.37 million
May 27, 5 AM $3.87
-0.29%
$402.56 million $2.42 million
May 27, 4 AM $3.88
+0.22%
$403.74 million $2.43 million
May 27, 3 AM $3.87
+0.03%
$402.86 million $2.41 million
May 27, 2 AM $3.87
-0.12%
$402.74 million $2.42 million
May 27, 1 AM $3.88
-0.08%
$403.23 million $2.38 million
May 27, 12 AM $3.88
-0.09%
$403.58 million $2.42 million
May 26, 11 PM $3.88
+0.05%
$403.93 million $2.4 million
May 26, 10 PM $3.88
+0.05%
$403.71 million $2.35 million