ADI Historical Data

ADI Page 44
Download
Date Close Price change Market cap Trading volume
May 26, 10 PM $3.88
+0.05%
$403.71 million $2.35 million
May 26, 9 PM $3.88
-0.13%
$403.51 million $2.36 million
May 26, 8 PM $3.88
-0.03%
$404.02 million $2.35 million
May 26, 7 PM $3.88
-0.37%
$404.07 million $2.34 million
May 26, 6 PM $3.9
+0.40%
$405.58 million $2.32 million
May 26, 5 PM $3.88
-0.25%
$403.96 million $2.84 million
May 26, 4 PM $3.89
-0.03%
$404.98 million $2.83 million
May 26, 3 PM $3.89
-0.03%
$405.08 million $2.4 million
May 26, 2 PM $3.89
-0.35%
$405.21 million $2.37 million
May 26, 1 PM $3.91
+0.10%
$406.68 million $2.08 million
May 26, 12 PM $3.91
-0.03%
$406.27 million $2.08 million
May 26, 11 AM $3.91
-0.13%
$406.37 million $2.46 million
May 26, 10 AM $3.91
-0.10%
$406.89 million $2.47 million
May 26, 9 AM $3.91
-0.11%
$407.27 million $2.42 million
May 26, 8 AM $3.92
-0.06%
$407.73 million $2.42 million
May 26, 7 AM $3.92
+0.01%
$407.92 million $2.44 million
May 26, 6 AM $3.92
+0.17%
$407.88 million $2.42 million
May 26, 5 AM $3.91
+0.05%
$407.2 million $2.35 million
May 26, 4 AM $3.91
-0.16%
$407.01 million $2.34 million
May 26, 3 AM $3.92
-0.08%
$407.68 million $2.37 million
May 26, 2 AM $3.92
-0.04%
$408.01 million $2.35 million
May 26, 1 AM $3.92
+0.12%
$408.19 million $2.3 million
May 26, 12 AM $3.92
-0.20%
$407.7 million $2.32 million
May 25, 11 PM $3.93
+0.04%
$408.52 million $2.29 million
May 25, 10 PM $3.93
-0.20%
$408.37 million $2.33 million
May 25, 9 PM $3.93
-0.07%
$409.17 million $2.33 million
May 25, 8 PM $3.94
+0.04%
$409.46 million $2.33 million
May 25, 7 PM $3.93
-0.11%
$409.29 million $2.29 million
May 25, 6 PM $3.94
+0.05%
$409.75 million $2.29 million
May 25, 5 PM $3.94
-0.09%
$409.56 million $1.62 million
May 25, 4 PM $3.94
-0.09%
$409.93 million $1.63 million
May 25, 3 PM $3.94
-0.03%
$410.28 million $1.67 million
May 25, 2 PM $3.94
+0.26%
$410.4 million $1.67 million
May 25, 1 PM $3.93
+0.46%
$409.35 million $1.61 million
May 25, 12 PM $3.92
+0.64%
$407.49 million $1.53 million
May 25, 11 AM $3.89
-0.04%
$404.89 million $1.13 million
May 25, 10 AM $3.89
-0.21%
$405.06 million $1.08 million
May 25, 9 AM $3.9
-0.04%
$405.92 million $1.04 million
May 25, 8 AM $3.9
-0.26%
$406.09 million $1.04 million
May 25, 7 AM $3.91
+0.28%
$407.17 million $1.06 million
May 25, 6 AM $3.9
-0.26%
$406.04 million $1.02 million
May 25, 5 AM $3.91
+0.16%
$407.1 million $1.06 million
May 25, 4 AM $3.91
-0.04%
$406.48 million $1.02 million
May 25, 3 AM $3.91
+0.14%
$406.62 million $1.02 million
May 25, 2 AM $3.9
+0.01%
$406.07 million $1.06 million
May 25, 1 AM $3.9
-0.22%
$406.03 million $1.05 million
May 25, 12 AM $3.91
+0.14%
$406.92 million $1.02 million
May 24, 11 PM $3.91
-0.21%
$406.37 million $1.01 million
May 24, 10 PM $3.91
-0.16%
$407.24 million $1.01 million
May 24, 9 PM $3.92
-0.01%
$407.9 million $1.05 million