ADI Historical Data

ADI Page 45
Download
Date Close Price change Market cap Trading volume
Jan 23, 7 AM $ 1.61
-0.05%
$ 128.79 million $ 222,038
Jan 23, 6 AM $ 1.61
+0.12%
$ 128.85 million $ 205,246
Jan 23, 5 AM $ 1.61
-0.03%
$ 128.7 million $ 190,215
Jan 23, 4 AM $ 1.61
+0.02%
$ 128.74 million $ 186,163
Jan 23, 3 AM $ 1.61
+0.41%
$ 128.72 million $ 183,764
Jan 23, 2 AM $ 1.6
-0.04%
$ 128.2 million $ 375,922
Jan 23, 1 AM $ 1.6
+0.03%
$ 128.24 million $ 379,679
Jan 23, 12 AM $ 1.6
+0.04%
$ 128.21 million $ 374,101
Jan 22, 11 PM $ 1.6
+0.09%
$ 128.16 million $ 360,546
Jan 22, 10 PM $ 1.6
-0.05%
$ 128.05 million $ 354,069
Jan 22, 9 PM $ 1.6
+0.03%
$ 128.11 million $ 347,657
Jan 22, 8 PM $ 1.6
-0.01%
$ 128.08 million $ 342,777
Jan 22, 7 PM $ 1.6
+0.07%
$ 128.09 million $ 338,454
Jan 22, 6 PM $ 1.6
+0.02%
$ 128.01 million $ 326,284
Jan 22, 5 PM $ 1.6
+0.06%
$ 127.99 million $ 318,577
Jan 22, 4 PM $ 1.6
-0.02%
$ 127.87 million $ 317,952
Jan 22, 3 PM $ 1.6
+0.09%
$ 127.89 million $ 346,162
Jan 22, 2 PM $ 1.6
+0.32%
$ 127.9 million $ 422,490
Jan 22, 1 PM $ 1.59
+0.32%
$ 127.39 million $ 859,213
Jan 22, 12 PM $ 1.59
+0.22%
$ 126.99 million $ 1.33 million
Jan 22, 11 AM $ 1.58
+0.01%
$ 126.71 million $ 1.53 million
Jan 22, 10 AM $ 1.58
+0.07%
$ 126.7 million $ 1.6 million
Jan 22, 9 AM $ 1.58
+0.00%
$ 126.63 million $ 1.64 million
Jan 22, 8 AM $ 1.58
+0.02%
$ 126.63 million $ 1.71 million
Jan 22, 7 AM $ 1.58
+0.04%
$ 126.61 million $ 1.74 million
Jan 22, 6 AM $ 1.58
+0.05%
$ 126.55 million $ 1.74 million
Jan 22, 5 AM $ 1.58
-0.01%
$ 126.49 million $ 1.74 million
Jan 22, 4 AM $ 1.58
+0.09%
$ 126.5 million $ 1.75 million
Jan 22, 3 AM $ 1.58
-0.20%
$ 126.39 million $ 1.75 million
Jan 22, 2 AM $ 1.58
-0.18%
$ 126.64 million $ 2.69 million
Jan 22, 1 AM $ 1.59
+0.06%
$ 126.88 million $ 2.67 million
Jan 22, 12 AM $ 1.58
+0.00%
$ 126.8 million $ 2.67 million
Jan 21, 11 PM $ 1.58
-0.01%
$ 126.79 million $ 2.68 million
Jan 21, 10 PM $ 1.59
-0.02%
$ 126.81 million $ 2.73 million
Jan 21, 9 PM $ 1.59
+0.02%
$ 126.84 million $ 2.78 million
Jan 21, 8 PM $ 1.59
+0.00%
$ 126.81 million $ 2.82 million
Jan 21, 7 PM $ 1.59
+0.07%
$ 126.81 million $ 2.87 million
Jan 21, 6 PM $ 1.58
+0.02%
$ 126.72 million $ 2.9 million
Jan 21, 5 PM $ 1.58
+0.19%
$ 126.7 million $ 2.89 million
Jan 21, 4 PM $ 1.58
-0.40%
$ 126.45 million $ 2.9 million
Jan 21, 3 PM $ 1.59
+0.48%
$ 126.96 million $ 2.82 million
Jan 21, 2 PM $ 1.58
-0.90%
$ 126.35 million $ 2.78 million
Jan 21, 1 PM $ 1.59
+0.63%
$ 126.6 million $ 2.08 million
Jan 21, 12 PM $ 1.58
+0.39%
$ 126.71 million $ 1.32 million
Jan 21, 11 AM $ 1.58
-0.03%
$ 126.21 million $ 935,219
Jan 21, 10 AM $ 1.58
+0.87%
$ 126.24 million $ 909,925
Jan 21, 9 AM $ 1.56
+0.35%
$ 125.38 million $ 806,481
Jan 21, 8 AM $ 1.56
-0.06%
$ 124.72 million $ 693,846
Jan 21, 7 AM $ 1.56
+0.03%
$ 124.79 million $ 677,835
Jan 21, 6 AM $ 1.56
+0.06%
$ 124.75 million $ 678,952