ADI Historical Data

ADI Page 47
Download
Date Close Price change Market cap Trading volume
May 20, 7 PM $3.9
+0.12%
$405.71 million $1.9 million
May 20, 6 PM $3.89
+0.65%
$405.21 million $1.77 million
May 20, 5 PM $3.87
-0.04%
$402.61 million $1.69 million
May 20, 4 PM $3.87
-0.01%
$402.79 million $1.66 million
May 20, 3 PM $3.87
+0.06%
$402.82 million $1.69 million
May 20, 2 PM $3.87
+0.01%
$402.58 million $1.67 million
May 20, 1 PM $3.87
-0.07%
$402.56 million $1.68 million
May 20, 12 PM $3.87
+0.03%
$402.9 million $1.71 million
May 20, 11 AM $3.87
-0.08%
$402.8 million $1.75 million
May 20, 10 AM $3.87
-0.20%
$403.11 million $1.77 million
May 20, 9 AM $3.88
-0.06%
$403.93 million $1.74 million
May 20, 8 AM $3.89
-0.03%
$404.19 million $1.7 million
May 20, 7 AM $3.89
+0.03%
$404.3 million $1.69 million
May 20, 6 AM $3.89
+0.03%
$404.19 million $1.68 million
May 20, 5 AM $3.88
-0.11%
$404.1 million $1.62 million
May 20, 4 AM $3.89
-0.02%
$404.55 million $1.65 million
May 20, 3 AM $3.89
-0.11%
$404.62 million $1.63 million
May 20, 2 AM $3.89
+0.03%
$405.05 million $1.62 million
May 20, 1 AM $3.89
-0.06%
$404.92 million $1.61 million
May 20, 12 AM $3.89
-0.06%
$405.17 million $1.62 million
May 19, 11 PM $3.9
-0.03%
$405.4 million $1.69 million
May 19, 10 PM $3.9
+0.08%
$405.52 million $1.63 million
May 19, 9 PM $3.89
-0.16%
$405.18 million $1.66 million
May 19, 8 PM $3.9
-0.02%
$405.84 million $1.62 million
May 19, 7 PM $3.9
-0.19%
$405.96 million $1.6 million
May 19, 6 PM $3.91
-0.08%
$406.75 million $1.61 million
May 19, 5 PM $3.91
+0.01%
$407.08 million $1.57 million
May 19, 4 PM $3.91
-0.15%
$407.04 million $1.7 million
May 19, 3 PM $3.92
-0.01%
$407.67 million $1.72 million
May 19, 2 PM $3.92
-0.04%
$407.73 million $1.77 million
May 19, 1 PM $3.92
-0.05%
$407.9 million $1.78 million
May 19, 12 PM $3.92
-0.24%
$408.11 million $1.76 million
May 19, 11 AM $3.93
+0.04%
$409.08 million $1.7 million
May 19, 10 AM $3.93
-0.03%
$408.93 million $1.69 million
May 19, 9 AM $3.93
+0.00%
$409.07 million $1.69 million
May 19, 8 AM $3.93
-0.08%
$409.06 million $1.7 million
May 19, 7 AM $3.94
+0.22%
$409.41 million $1.69 million
May 19, 6 AM $3.93
-0.01%
$408.5 million $1.63 million
May 19, 5 AM $3.93
+0.00%
$408.54 million $1.62 million
May 19, 4 AM $3.93
+0.03%
$408.53 million $1.6 million
May 19, 3 AM $3.93
-0.05%
$408.37 million $1.59 million
May 19, 2 AM $3.93
+0.14%
$408.59 million $1.61 million
May 19, 1 AM $3.92
-0.02%
$408.01 million $1.52 million
May 19, 12 AM $3.92
-0.15%
$408.1 million $1.49 million
May 18, 11 PM $3.93
+0.06%
$408.72 million $1.43 million
May 18, 10 PM $3.93
+0.01%
$408.48 million $1.39 million
May 18, 9 PM $3.93
+0.04%
$408.44 million $1.42 million
May 18, 8 PM $3.92
-0.01%
$408.27 million $1.4 million
May 18, 7 PM $3.92
+0.05%
$408.34 million $1.4 million
May 18, 6 PM $3.92
-0.41%
$408.15 million $1.39 million