ADI Historical Data

ADI Page 46
Download
Date Close Price change Market cap Trading volume
May 22, 8 PM $3.9
-0.17%
$406.06 million $1.25 million
May 22, 7 PM $3.91
+0.14%
$406.75 million $1.32 million
May 22, 6 PM $3.9
+0.01%
$406.19 million $1.28 million
May 22, 5 PM $3.9
-0.06%
$406.15 million $1.27 million
May 22, 4 PM $3.91
-0.06%
$406.39 million $1.26 million
May 22, 3 PM $3.91
+0.11%
$406.63 million $1.26 million
May 22, 2 PM $3.9
+0.14%
$406.13 million $1.38 million
May 22, 1 PM $3.9
-0.12%
$405.58 million $1.39 million
May 22, 12 PM $3.9
-0.02%
$406.07 million $1.35 million
May 22, 11 AM $3.9
-0.08%
$406.14 million $1.35 million
May 22, 10 AM $3.91
+0.20%
$406.45 million $1.39 million
May 22, 9 AM $3.9
+0.17%
$405.61 million $1.36 million
May 22, 8 AM $3.89
+0.01%
$404.92 million $1.34 million
May 22, 7 AM $3.89
+0.54%
$404.88 million $1.34 million
May 22, 6 AM $3.87
+0.09%
$402.71 million $1.26 million
May 22, 5 AM $3.87
-0.10%
$402.35 million $1.31 million
May 22, 4 AM $3.87
+0.01%
$402.67 million $1.25 million
May 22, 3 AM $3.87
-0.08%
$402.6 million $1.26 million
May 22, 2 AM $3.87
-0.14%
$402.92 million $1.27 million
May 22, 1 AM $3.88
+0.05%
$403.49 million $1.32 million
May 22, 12 AM $3.88
-0.14%
$403.28 million $1.5 million
May 21, 11 PM $3.88
-0.03%
$403.85 million $1.52 million
May 21, 10 PM $3.88
+0.01%
$403.99 million $1.52 million
May 21, 9 PM $3.88
-0.09%
$403.94 million $1.54 million
May 21, 8 PM $3.89
+0.41%
$404.29 million $1.57 million
May 21, 7 PM $3.87
+0.02%
$402.65 million $1.59 million
May 21, 6 PM $3.87
-0.21%
$402.6 million $1.81 million
May 21, 5 PM $3.88
-0.18%
$403.44 million $1.95 million
May 21, 4 PM $3.88
-0.07%
$404.17 million $1.97 million
May 21, 3 PM $3.89
+0.02%
$404.45 million $1.97 million
May 21, 2 PM $3.89
+0.03%
$404.35 million $1.82 million
May 21, 1 PM $3.89
-0.03%
$404.23 million $1.82 million
May 21, 12 PM $3.89
-0.04%
$404.34 million $1.79 million
May 21, 11 AM $3.89
+0.03%
$404.49 million $1.81 million
May 21, 10 AM $3.89
+0.01%
$404.38 million $1.9 million
May 21, 9 AM $3.89
+0.01%
$404.35 million $1.87 million
May 21, 8 AM $3.89
+0.03%
$404.3 million $1.96 million
May 21, 7 AM $3.88
-0.12%
$404.17 million $1.93 million
May 21, 6 AM $3.89
-0.04%
$404.68 million $1.95 million
May 21, 5 AM $3.89
-0.11%
$404.83 million $1.98 million
May 21, 4 AM $3.9
+0.04%
$405.29 million $2.04 million
May 21, 3 AM $3.89
-0.11%
$405.13 million $2.01 million
May 21, 2 AM $3.9
+0.17%
$405.57 million $2.07 million
May 21, 1 AM $3.89
+0.00%
$404.89 million $2.08 million
May 21, 12 AM $3.89
-0.10%
$404.9 million $2.1 million
May 20, 11 PM $3.9
-0.04%
$405.29 million $1.86 million
May 20, 10 PM $3.9
-0.02%
$405.43 million $1.92 million
May 20, 9 PM $3.9
-0.01%
$405.51 million $1.92 million
May 20, 8 PM $3.9
-0.04%
$405.53 million $1.9 million
May 20, 7 PM $3.9
+0.12%
$405.71 million $1.9 million