ADI Historical Data

ADI Page 47
Download
Date Close Price change Market cap Trading volume
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
Jan 19, 4 AM $ 1.58
-0.09%
$ 126.21 million $ 724,270
Jan 19, 3 AM $ 1.58
-0.10%
$ 126.32 million $ 628,002
Jan 19, 2 AM $ 1.58
+0.01%
$ 126.44 million $ 555,521
Jan 19, 1 AM $ 1.58
+0.01%
$ 126.42 million $ 479,367
Jan 19, 12 AM $ 1.58
+0.13%
$ 126.42 million $ 414,847
Jan 18, 11 PM $ 1.58
+0.04%
$ 126.25 million $ 349,283
Jan 18, 10 PM $ 1.58
+0.00%
$ 126.24 million $ 286,094
Jan 18, 9 PM $ 1.58
+0.04%
$ 126.25 million $ 282,934
Jan 18, 8 PM $ 1.58
-0.26%
$ 126.2 million $ 286,680
Jan 18, 7 PM $ 1.58
+0.16%
$ 126.55 million $ 267,483
Jan 18, 6 PM $ 1.58
+0.08%
$ 126.34 million $ 317,112
Jan 18, 5 PM $ 1.58
-0.01%
$ 126.22 million $ 320,811
Jan 18, 4 PM $ 1.58
-0.04%
$ 126.23 million $ 316,255
Jan 18, 3 PM $ 1.58
+0.01%
$ 126.29 million $ 294,316
Jan 18, 2 PM $ 1.58
+0.08%
$ 126.27 million $ 337,602
Jan 18, 1 PM $ 1.58
-0.02%
$ 126.17 million $ 477,269
Jan 18, 12 PM $ 1.58
+0.00%
$ 126.2 million $ 481,774
Jan 18, 11 AM $ 1.58
+0.06%
$ 126.21 million $ 476,029
Jan 18, 10 AM $ 1.58
+0.38%
$ 126.15 million $ 475,393
Jan 18, 9 AM $ 1.57
-0.15%
$ 125.63 million $ 500,933
Jan 18, 8 AM $ 1.57
+0.09%
$ 125.81 million $ 499,143
Jan 18, 7 AM $ 1.57
+0.01%
$ 125.7 million $ 546,937
Jan 18, 6 AM $ 1.57
-0.01%
$ 125.68 million $ 568,486
Jan 18, 5 AM $ 1.57
+0.14%
$ 125.69 million $ 571,767
Jan 18, 4 AM $ 1.57
-0.14%
$ 125.52 million $ 571,385
Jan 18, 3 AM $ 1.57
+0.00%
$ 125.69 million $ 563,463
Jan 18, 2 AM $ 1.57
+0.02%
$ 125.69 million $ 576,461
Jan 18, 1 AM $ 1.57
+0.10%
$ 125.67 million $ 592,754
Jan 18, 12 AM $ 1.57
+0.01%
$ 125.55 million $ 608,863
Jan 17, 11 PM $ 1.57
+0.11%
$ 125.53 million $ 631,237
Jan 17, 10 PM $ 1.57
+0.04%
$ 125.39 million $ 646,725
Jan 17, 9 PM $ 1.57
+0.24%
$ 125.35 million $ 658,865
Jan 17, 8 PM $ 1.56
-0.03%
$ 125.04 million $ 680,747
Jan 17, 7 PM $ 1.56
+0.33%
$ 125.09 million $ 739,572
Jan 17, 6 PM $ 1.56
+0.19%
$ 124.67 million $ 719,858
Jan 17, 5 PM $ 1.56
-0.01%
$ 124.44 million $ 772,473
Jan 17, 4 PM $ 1.56
+0.11%
$ 124.45 million $ 787,072
Jan 17, 3 PM $ 1.55
-0.01%
$ 124.3 million $ 912,163
Jan 17, 2 PM $ 1.55
+0.14%
$ 124.32 million $ 967,051
Jan 17, 1 PM $ 1.55
-0.37%
$ 124.15 million $ 826,136
Jan 17, 12 PM $ 1.56
-0.01%
$ 124.61 million $ 1 million
Jan 17, 11 AM $ 1.56
+0.11%
$ 124.63 million $ 1.02 million
Jan 17, 10 AM $ 1.56
+0.02%
$ 124.48 million $ 1.08 million
Jan 17, 9 AM $ 1.56
+0.05%
$ 124.47 million $ 1.05 million
Jan 17, 8 AM $ 1.56
+0.06%
$ 124.39 million $ 1.17 million
Jan 17, 7 AM $ 1.55
+0.03%
$ 124.33 million $ 1.23 million
Jan 17, 6 AM $ 1.55
+0.06%
$ 124.3 million $ 1.21 million
Jan 17, 5 AM $ 1.55
+0.00%
$ 124.21 million $ 1.21 million