ADI Historical Data

ADI Page 48
Download
Date Close Price change Market cap Trading volume
May 18, 5 PM $3.94
-1.13%
$409.82 million $1.31 million
May 18, 4 PM $3.98
+0.14%
$414.52 million $1.18 million
May 18, 3 PM $3.98
-0.17%
$413.94 million $1.13 million
May 18, 2 PM $3.99
-0.52%
$414.65 million $1.1 million
May 18, 1 PM $4.01
-0.05%
$416.82 million $1.03 million
May 18, 12 PM $4.01
+0.36%
$417.03 million $1.01 million
May 18, 11 AM $3.99
-0.14%
$415.54 million $997,581
May 18, 10 AM $4
-0.10%
$416.11 million $944,991
May 18, 9 AM $4
-0.05%
$416.53 million $939,081
May 18, 8 AM $4.01
+0.02%
$416.73 million $959,999
May 18, 7 AM $4.01
-0.01%
$416.66 million $914,276
May 18, 6 AM $4.01
+0.03%
$416.7 million $945,501
May 18, 5 AM $4
-0.01%
$416.58 million $901,033
May 18, 4 AM $4
+0.21%
$416.64 million $889,164
May 18, 3 AM $4
-0.21%
$415.78 million $921,586
May 18, 2 AM $4
+0.17%
$416.66 million $873,423
May 18, 1 AM $4
-0.39%
$415.94 million $909,836
May 18, 12 AM $4.01
+0.00%
$417.57 million $897,517
May 17, 11 PM $4.01
+0.34%
$417.57 million $886,454
May 17, 10 PM $4
-0.43%
$416.14 million $875,800
May 17, 9 PM $4.02
+0.20%
$417.92 million $870,566
May 17, 8 PM $4.01
-0.01%
$417.08 million $834,468
May 17, 7 PM $4.01
-0.01%
$417.1 million $834,055
May 17, 6 PM $4.01
-0.23%
$417.14 million $844,627
May 17, 5 PM $4.02
+0.25%
$418.1 million $885,598
May 17, 4 PM $4.01
+0.00%
$417.06 million $843,258
May 17, 3 PM $4.01
-0.03%
$417.04 million $844,658
May 17, 2 PM $4.01
+0.24%
$417.17 million $848,901
May 17, 1 PM $4
-0.17%
$416.18 million $879,077
May 17, 12 PM $4.01
+0.02%
$416.93 million $841,645
May 17, 11 AM $4.01
-0.02%
$416.86 million $839,772
May 17, 10 AM $4.01
+0.02%
$416.93 million $825,757
May 17, 9 AM $4.01
-0.23%
$416.85 million $822,633
May 17, 8 AM $4.02
-0.04%
$417.82 million $858,887
May 17, 7 AM $4.02
+0.29%
$417.99 million $861,097
May 17, 6 AM $4.01
-0.24%
$416.77 million $831,169
May 17, 5 AM $4.02
+0.02%
$417.78 million $868,953
May 17, 4 AM $4.01
-0.03%
$417.67 million $869,263
May 17, 3 AM $4.02
+0.47%
$417.8 million $865,679
May 17, 2 AM $4
-0.02%
$415.85 million $859,202
May 17, 1 AM $4
-0.51%
$415.93 million $848,146
May 17, 12 AM $4.02
-0.01%
$418.08 million $842,130
May 16, 11 PM $4.02
+0.28%
$418.15 million $842,481
May 16, 10 PM $4.01
+0.00%
$416.98 million $794,694
May 16, 9 PM $4.01
+0.04%
$416.99 million $787,965
May 16, 8 PM $4.01
-0.25%
$416.8 million $779,073
May 16, 7 PM $4.02
-0.03%
$417.87 million $816,486
May 16, 6 PM $4.02
+0.27%
$418.03 million $805,430
May 16, 5 PM $4.01
+0.22%
$416.9 million $754,271
May 16, 4 PM $4
-0.03%
$415.96 million $771,332