ADI Historical Data

ADI Page 45
Download
Date Close Price change Market cap Trading volume
May 24, 9 PM $3.92
-0.01%
$407.9 million $1.05 million
May 24, 8 PM $3.92
-0.04%
$407.96 million $1.05 million
May 24, 7 PM $3.92
-0.02%
$408.11 million $1.05 million
May 24, 6 PM $3.92
-0.04%
$408.18 million $1.04 million
May 24, 5 PM $3.93
+0.04%
$408.43 million $1.26 million
May 24, 4 PM $3.92
+0.06%
$408.28 million $1.25 million
May 24, 3 PM $3.92
-0.02%
$408.05 million $1.23 million
May 24, 2 PM $3.92
+0.02%
$408.15 million $1.23 million
May 24, 1 PM $3.92
-0.16%
$408.06 million $1.26 million
May 24, 12 PM $3.93
+0.10%
$408.71 million $1.23 million
May 24, 11 AM $3.92
-0.21%
$408.29 million $1.26 million
May 24, 10 AM $3.93
-0.03%
$409.14 million $1.27 million
May 24, 9 AM $3.93
-0.32%
$409.25 million $1.28 million
May 24, 8 AM $3.95
-0.06%
$410.56 million $1.28 million
May 24, 7 AM $3.95
+0.13%
$410.82 million $1.3 million
May 24, 6 AM $3.94
-0.14%
$410.29 million $1.26 million
May 24, 5 AM $3.95
-0.03%
$410.81 million $1.3 million
May 24, 4 AM $3.95
-0.04%
$410.94 million $1.47 million
May 24, 3 AM $3.95
-0.08%
$411.12 million $1.59 million
May 24, 2 AM $3.95
+0.01%
$411.43 million $1.59 million
May 24, 1 AM $3.95
+0.04%
$411.39 million $1.56 million
May 24, 12 AM $3.95
-0.15%
$411.1 million $1.6 million
May 23, 11 PM $3.96
-0.10%
$411.6 million $1.56 million
May 23, 10 PM $3.96
-0.12%
$412.02 million $1.56 million
May 23, 9 PM $3.97
-0.14%
$412.5 million $1.6 million
May 23, 8 PM $3.97
+0.02%
$413.08 million $1.6 million
May 23, 7 PM $3.97
+0.02%
$413 million $1.6 million
May 23, 6 PM $3.97
+0.89%
$412.98 million $1.57 million
May 23, 5 PM $3.93
+0.40%
$409.36 million $1.36 million
May 23, 4 PM $3.92
+0.06%
$407.72 million $1.35 million
May 23, 3 PM $3.92
-0.02%
$407.46 million $1.38 million
May 23, 2 PM $3.92
-0.09%
$407.53 million $1.42 million
May 23, 1 PM $3.92
-0.15%
$407.9 million $1.43 million
May 23, 12 PM $3.93
-0.10%
$408.5 million $1.39 million
May 23, 11 AM $3.93
-0.21%
$408.92 million $1.4 million
May 23, 10 AM $3.94
+0.10%
$409.8 million $1.44 million
May 23, 9 AM $3.93
+0.06%
$409.37 million $1.42 million
May 23, 8 AM $3.93
+0.09%
$409.14 million $1.48 million
May 23, 7 AM $3.93
-0.19%
$408.76 million $1.47 million
May 23, 6 AM $3.94
-0.09%
$409.55 million $1.47 million
May 23, 5 AM $3.94
+0.07%
$409.92 million $1.48 million
May 23, 4 AM $3.94
+1.03%
$409.64 million $1.45 million
May 23, 3 AM $3.9
+0.00%
$405.48 million $1.26 million
May 23, 2 AM $3.9
+0.05%
$405.49 million $1.26 million
May 23, 1 AM $3.9
+0.01%
$405.28 million $1.26 million
May 23, 12 AM $3.9
-0.06%
$405.23 million $1.26 million
May 22, 11 PM $3.9
-0.22%
$405.49 million $1.26 million
May 22, 10 PM $3.91
+0.07%
$406.37 million $1.28 million
May 22, 9 PM $3.9
+0.01%
$406.09 million $1.24 million
May 22, 8 PM $3.9
-0.17%
$406.06 million $1.25 million