ADI Historical Data

ADI Page 48
Download
Date Close Price change Market cap Trading volume
Jan 17, 5 AM $ 1.55
+0.00%
$ 124.21 million $ 1.21 million
Jan 17, 4 AM $ 1.55
-0.21%
$ 124.21 million $ 1.21 million
Jan 17, 3 AM $ 1.56
+0.18%
$ 124.47 million $ 1.22 million
Jan 17, 2 AM $ 1.55
-0.01%
$ 124.24 million $ 1.35 million
Jan 17, 1 AM $ 1.55
-0.18%
$ 124.26 million $ 1.34 million
Jan 17, 12 AM $ 1.56
-0.02%
$ 124.49 million $ 1.32 million
Jan 16, 11 PM $ 1.56
+0.35%
$ 124.52 million $ 1.29 million
Jan 16, 10 PM $ 1.55
+0.01%
$ 124.08 million $ 1.27 million
Jan 16, 9 PM $ 1.55
+0.19%
$ 124.09 million $ 1.25 million
Jan 16, 8 PM $ 1.55
+0.01%
$ 123.86 million $ 1.23 million
Jan 16, 7 PM $ 1.55
+0.10%
$ 123.83 million $ 1.17 million
Jan 16, 6 PM $ 1.55
-0.19%
$ 123.72 million $ 1.17 million
Jan 16, 5 PM $ 1.55
+0.26%
$ 123.7 million $ 1.16 million
Jan 16, 4 PM $ 1.55
-0.41%
$ 123.63 million $ 1.23 million
Jan 16, 3 PM $ 1.55
+0.51%
$ 124.12 million $ 1.1 million
Jan 16, 2 PM $ 1.54
+0.02%
$ 123.51 million $ 1.08 million
Jan 16, 1 PM $ 1.54
+0.06%
$ 123.48 million $ 1.09 million
Jan 16, 12 PM $ 1.54
+0.99%
$ 123.41 million $ 900,017
Jan 16, 11 AM $ 1.53
+0.60%
$ 122.2 million $ 876,889
Jan 16, 10 AM $ 1.52
+0.22%
$ 121.47 million $ 795,913
Jan 16, 9 AM $ 1.52
+2.30%
$ 121.21 million $ 779,728
Jan 16, 8 AM $ 1.48
+1.75%
$ 118.49 million $ 632,858
Jan 16, 7 AM $ 1.46
+0.14%
$ 116.45 million $ 515,276
Jan 16, 6 AM $ 1.45
+0.27%
$ 116.29 million $ 509,563
Jan 16, 5 AM $ 1.45
+0.20%
$ 115.98 million $ 496,128
Jan 16, 4 AM $ 1.45
+0.03%
$ 115.75 million $ 476,516
Jan 16, 3 AM $ 1.45
+1.45%
$ 115.72 million $ 463,011
Jan 16, 2 AM $ 1.43
-0.01%
$ 114.07 million $ 450,774
Jan 16, 1 AM $ 1.43
+0.11%
$ 114.09 million $ 445,781
Jan 16, 12 AM $ 1.42
-0.02%
$ 113.98 million $ 441,151
Jan 15, 11 PM $ 1.42
+0.06%
$ 113.98 million $ 434,906
Jan 15, 10 PM $ 1.42
-0.01%
$ 113.92 million $ 430,156
Jan 15, 9 PM $ 1.42
+0.09%
$ 113.95 million $ 419,708
Jan 15, 8 PM $ 1.42
+0.13%
$ 113.85 million $ 407,558
Jan 15, 7 PM $ 1.42
+0.38%
$ 113.7 million $ 393,408
Jan 15, 6 PM $ 1.42
+0.31%
$ 113.27 million $ 344,607
Jan 15, 5 PM $ 1.41
+0.17%
$ 112.92 million $ 301,634
Jan 15, 4 PM $ 1.41
+0.20%
$ 112.72 million $ 301,470
Jan 15, 3 PM $ 1.41
+0.78%
$ 112.5 million $ 290,629
Jan 15, 2 PM $ 1.4
+0.19%
$ 111.61 million $ 190,559
Jan 15, 1 PM $ 1.39
+0.15%
$ 111.37 million $ 162,508
Jan 15, 12 PM $ 1.39
-0.13%
$ 111.24 million $ 165,399
Jan 15, 11 AM $ 1.39
+0.15%
$ 111.38 million $ 175,580
Jan 15, 10 AM $ 1.39
+0.04%
$ 111.35 million $ 175,596
Jan 15, 9 AM $ 1.39
+0.11%
$ 111.38 million $ 176,467
Jan 15, 8 AM $ 1.39
+0.16%
$ 111.25 million $ 173,277
Jan 15, 7 AM $ 1.39
-0.13%
$ 111.08 million $ 171,726
Jan 15, 6 AM $ 1.39
+0.10%
$ 111.23 million $ 168,596
Jan 15, 5 AM $ 1.39
-0.09%
$ 111.12 million $ 163,354
Jan 15, 4 AM $ 1.39
-0.01%
$ 111.22 million $ 157,203