ADI Historical Data

ADI Page 44
Download
Date Close Price change Market cap Trading volume
Jan 25, 8 AM $ 1.72
+0.11%
$ 137.75 million $ 596,421
Jan 25, 7 AM $ 1.72
-0.15%
$ 137.59 million $ 590,657
Jan 25, 6 AM $ 1.72
+0.29%
$ 137.79 million $ 569,401
Jan 25, 5 AM $ 1.72
-0.03%
$ 137.38 million $ 554,329
Jan 25, 4 AM $ 1.72
+0.28%
$ 137.42 million $ 543,548
Jan 25, 3 AM $ 1.71
+0.42%
$ 137.03 million $ 517,937
Jan 25, 2 AM $ 1.71
+0.21%
$ 136.45 million $ 881,214
Jan 25, 1 AM $ 1.7
+0.00%
$ 136.16 million $ 845,145
Jan 25, 12 AM $ 1.7
+0.46%
$ 136.16 million $ 809,972
Jan 24, 11 PM $ 1.69
+0.37%
$ 135.54 million $ 749,510
Jan 24, 10 PM $ 1.69
+0.03%
$ 135.04 million $ 715,433
Jan 24, 9 PM $ 1.69
+0.20%
$ 135 million $ 691,518
Jan 24, 8 PM $ 1.68
+0.04%
$ 134.74 million $ 694,341
Jan 24, 7 PM $ 1.68
+0.04%
$ 134.69 million $ 692,821
Jan 24, 6 PM $ 1.68
+0.13%
$ 134.64 million $ 674,708
Jan 24, 5 PM $ 1.68
+0.15%
$ 134.46 million $ 648,343
Jan 24, 4 PM $ 1.68
+1.16%
$ 134.26 million $ 606,166
Jan 24, 3 PM $ 1.66
+0.02%
$ 132.73 million $ 513,188
Jan 24, 2 PM $ 1.66
+0.08%
$ 132.7 million $ 511,375
Jan 24, 1 PM $ 1.66
+0.21%
$ 132.6 million $ 524,244
Jan 24, 12 PM $ 1.65
+0.21%
$ 132.33 million $ 473,813
Jan 24, 11 AM $ 1.65
-0.05%
$ 132.05 million $ 460,475
Jan 24, 10 AM $ 1.65
+0.27%
$ 132.11 million $ 444,848
Jan 24, 9 AM $ 1.65
+0.06%
$ 131.77 million $ 419,017
Jan 24, 8 AM $ 1.65
+0.12%
$ 131.69 million $ 413,201
Jan 24, 7 AM $ 1.64
+0.22%
$ 131.54 million $ 410,462
Jan 24, 6 AM $ 1.64
+0.07%
$ 131.25 million $ 332,210
Jan 24, 5 AM $ 1.64
-0.03%
$ 131.16 million $ 331,436
Jan 24, 4 AM $ 1.64
+0.10%
$ 131.19 million $ 324,087
Jan 24, 3 AM $ 1.64
-0.02%
$ 131.06 million $ 315,139
Jan 24, 2 AM $ 1.64
+0.35%
$ 131.08 million $ 437,714
Jan 24, 1 AM $ 1.63
+0.04%
$ 130.62 million $ 442,545
Jan 24, 12 AM $ 1.63
+0.02%
$ 130.57 million $ 438,183
Jan 23, 11 PM $ 1.63
-0.05%
$ 130.54 million $ 438,284
Jan 23, 10 PM $ 1.63
+0.09%
$ 130.61 million $ 434,659
Jan 23, 9 PM $ 1.63
+0.24%
$ 130.49 million $ 426,073
Jan 23, 8 PM $ 1.63
+0.15%
$ 130.18 million $ 334,517
Jan 23, 7 PM $ 1.62
+0.26%
$ 129.99 million $ 322,231
Jan 23, 6 PM $ 1.62
+0.09%
$ 129.65 million $ 300,035
Jan 23, 5 PM $ 1.62
-0.05%
$ 129.54 million $ 294,419
Jan 23, 4 PM $ 1.62
+0.01%
$ 129.6 million $ 287,149
Jan 23, 3 PM $ 1.62
+0.00%
$ 129.59 million $ 284,239
Jan 23, 2 PM $ 1.62
+0.27%
$ 129.58 million $ 280,280
Jan 23, 1 PM $ 1.62
+0.23%
$ 129.23 million $ 286,023
Jan 23, 12 PM $ 1.61
+0.02%
$ 128.94 million $ 274,190
Jan 23, 11 AM $ 1.61
+0.09%
$ 128.91 million $ 263,262
Jan 23, 10 AM $ 1.61
-0.05%
$ 128.79 million $ 256,932
Jan 23, 9 AM $ 1.61
-0.10%
$ 128.85 million $ 249,242
Jan 23, 8 AM $ 1.61
+0.15%
$ 128.98 million $ 239,888
Jan 23, 7 AM $ 1.61
-0.05%
$ 128.79 million $ 222,038