ADI Historical Data

ADI Page 49
Download
Date Close Price change Market cap Trading volume
May 16, 4 PM $4
-0.03%
$415.96 million $771,332
May 16, 3 PM $4
-0.27%
$416.09 million $763,284
May 16, 2 PM $4.01
-0.21%
$417.23 million $735,799
May 16, 1 PM $4.02
+0.51%
$418.14 million $771,233
May 16, 12 PM $4
+0.01%
$416.01 million $754,939
May 16, 11 AM $4
-0.25%
$415.99 million $744,346
May 16, 10 AM $4.01
+0.19%
$417.05 million $688,604
May 16, 9 AM $4
-0.32%
$416.25 million $710,767
May 16, 8 AM $4.01
+0.02%
$417.6 million $655,546
May 16, 7 AM $4.01
+0.29%
$417.5 million $640,045
May 16, 6 AM $4
-0.03%
$416.31 million $659,000
May 16, 5 AM $4
-0.28%
$416.44 million $643,923
May 16, 4 AM $4.01
-0.30%
$417.59 million $592,063
May 16, 3 AM $4.03
+0.24%
$418.85 million $617,298
May 16, 2 AM $4.02
-0.02%
$417.85 million $570,118
May 16, 1 AM $4.02
+0.34%
$417.92 million $574,131
May 16, 12 AM $4
-0.04%
$416.52 million $611,733
May 15, 11 PM $4.01
-0.31%
$416.68 million $602,709
May 15, 10 PM $4.02
-0.27%
$417.96 million $565,199
May 15, 9 PM $4.03
-0.06%
$419.08 million $598,985
May 15, 8 PM $4.03
+0.05%
$419.3 million $592,478
May 15, 7 PM $4.03
-0.20%
$419.1 million $597,859
May 15, 6 PM $4.04
+0.06%
$419.93 million $635,643
May 15, 5 PM $4.03
+0.15%
$419.71 million $623,017
May 15, 4 PM $4.03
+0.29%
$419.06 million $626,484
May 15, 3 PM $4.02
+0.30%
$417.84 million $575,226
May 15, 2 PM $4
+0.08%
$416.59 million $592,569
May 15, 1 PM $4
-0.44%
$416.23 million $588,748
May 15, 12 PM $4.02
+0.35%
$418.05 million $546,448
May 15, 11 AM $4
-0.31%
$416.65 million $579,990
May 15, 10 AM $4.02
+0.03%
$417.93 million $539,212
May 15, 9 AM $4.02
+0.00%
$417.81 million $546,626
May 15, 8 AM $4.02
+0.32%
$417.82 million $549,338
May 15, 7 AM $4
+0.00%
$416.46 million $592,246
May 15, 6 AM $4
-0.50%
$416.46 million $600,354
May 15, 5 AM $4.02
+0.18%
$418.49 million $605,476
May 15, 4 AM $4.02
+0.03%
$417.76 million $570,608
May 15, 3 AM $4.01
-0.30%
$417.63 million $581,047
May 15, 2 AM $4.03
+0.28%
$418.89 million $636,308
May 15, 1 AM $4.02
+0.00%
$417.72 million $600,775
May 15, 12 AM $4.02
-0.02%
$417.71 million $606,989
May 14, 11 PM $4.02
-0.02%
$417.79 million $617,317
May 14, 10 PM $4.02
+0.01%
$417.89 million $619,997
May 14, 9 PM $4.02
-0.33%
$417.81 million $628,181
May 14, 8 PM $4.03
+0.02%
$419.19 million $679,034
May 14, 7 PM $4.03
+0.29%
$419.09 million $678,704
May 14, 6 PM $4.02
+0.26%
$417.86 million $634,298
May 14, 5 PM $4.01
-0.71%
$416.76 million $684,507
May 14, 4 PM $4.03
+0.35%
$419.75 million $680,896
May 14, 3 PM $4.02
-0.36%
$418.28 million $646,726