ADI Historical Data

ADI Page 46
Download
Date Close Price change Market cap Trading volume
Jan 21, 6 AM $ 1.56
+0.06%
$ 124.75 million $ 678,952
Jan 21, 5 AM $ 1.56
-0.60%
$ 124.68 million $ 670,379
Jan 21, 4 AM $ 1.57
-0.03%
$ 125.43 million $ 640,184
Jan 21, 3 AM $ 1.57
-0.02%
$ 125.47 million $ 668,369
Jan 21, 2 AM $ 1.57
+0.00%
$ 125.49 million $ 1.03 million
Jan 21, 1 AM $ 1.57
+0.05%
$ 125.49 million $ 1.03 million
Jan 21, 12 AM $ 1.57
-0.02%
$ 125.43 million $ 1.02 million
Jan 20, 11 PM $ 1.57
+0.01%
$ 125.45 million $ 1 million
Jan 20, 10 PM $ 1.57
-0.02%
$ 125.44 million $ 963,279
Jan 20, 9 PM $ 1.57
+0.00%
$ 125.45 million $ 916,038
Jan 20, 8 PM $ 1.57
+0.01%
$ 125.47 million $ 857,516
Jan 20, 7 PM $ 1.57
+0.08%
$ 125.47 million $ 800,209
Jan 20, 6 PM $ 1.57
+0.13%
$ 125.37 million $ 761,427
Jan 20, 5 PM $ 1.57
-0.08%
$ 125.21 million $ 767,115
Jan 20, 4 PM $ 1.57
-0.11%
$ 125.3 million $ 811,022
Jan 20, 3 PM $ 1.57
+0.22%
$ 125.45 million $ 851,436
Jan 20, 2 PM $ 1.56
-0.04%
$ 125.17 million $ 746,696
Jan 20, 1 PM $ 1.56
-0.39%
$ 124.73 million $ 741,118
Jan 20, 12 PM $ 1.57
-0.07%
$ 125.21 million $ 909,823
Jan 20, 11 AM $ 1.57
-0.78%
$ 125.3 million $ 1 million
Jan 20, 10 AM $ 1.58
+0.04%
$ 126.28 million $ 882,792
Jan 20, 9 AM $ 1.58
-0.05%
$ 126.23 million $ 862,551
Jan 20, 8 AM $ 1.58
-0.02%
$ 126.29 million $ 849,638
Jan 20, 7 AM $ 1.58
-0.04%
$ 126.32 million $ 925,504
Jan 20, 6 AM $ 1.58
+0.04%
$ 126.37 million $ 980,771
Jan 20, 5 AM $ 1.58
+0.01%
$ 126.32 million $ 980,972
Jan 20, 4 AM $ 1.58
-0.24%
$ 126.3 million $ 984,376
Jan 20, 3 AM $ 1.58
-0.01%
$ 126.6 million $ 1.04 million
Jan 20, 2 AM $ 1.58
-0.01%
$ 126.61 million $ 1.11 million
Jan 20, 1 AM $ 1.58
+0.06%
$ 126.62 million $ 1.18 million
Jan 20, 12 AM $ 1.58
+0.08%
$ 126.54 million $ 1.24 million
Jan 19, 11 PM $ 1.58
-0.16%
$ 126.44 million $ 1.31 million
Jan 19, 10 PM $ 1.58
+0.08%
$ 126.64 million $ 1.35 million
Jan 19, 9 PM $ 1.58
+0.19%
$ 126.36 million $ 1.33 million
Jan 19, 8 PM $ 1.58
+0.00%
$ 126.29 million $ 1.33 million
Jan 19, 7 PM $ 1.58
-0.01%
$ 126.28 million $ 1.36 million
Jan 19, 6 PM $ 1.58
-0.04%
$ 126.29 million $ 1.35 million
Jan 19, 5 PM $ 1.58
-0.01%
$ 126.35 million $ 1.34 million
Jan 19, 4 PM $ 1.58
-0.13%
$ 126.37 million $ 1.24 million
Jan 19, 3 PM $ 1.58
+0.35%
$ 126.54 million $ 1.22 million
Jan 19, 2 PM $ 1.58
-0.08%
$ 126.1 million $ 1.2 million
Jan 19, 1 PM $ 1.58
+0.34%
$ 126.19 million $ 1.2 million
Jan 19, 12 PM $ 1.57
-0.04%
$ 125.76 million $ 902,037
Jan 19, 11 AM $ 1.57
-0.41%
$ 125.82 million $ 818,752
Jan 19, 10 AM $ 1.58
+0.00%
$ 126.34 million $ 836,748
Jan 19, 9 AM $ 1.58
+0.02%
$ 126.33 million $ 862,712
Jan 19, 8 AM $ 1.58
+0.09%
$ 126.32 million $ 879,421
Jan 19, 7 AM $ 1.58
+0.09%
$ 126.2 million $ 804,460
Jan 19, 6 AM $ 1.58
-0.04%
$ 126.09 million $ 737,498
Jan 19, 5 AM $ 1.58
-0.06%
$ 126.14 million $ 732,645