ADI Historical Data

ADI Page 5
Download
Date Close Price change Market cap Trading volume
Apr 14, 11 AM $ 4.28
-1.28%
$ 445.47 million $ 445,382
Apr 14, 10 AM $ 4.34
+0.61%
$ 451.25 million $ 438,066
Apr 14, 9 AM $ 4.31
+0.58%
$ 448.53 million $ 389,732
Apr 14, 8 AM $ 4.29
-0.65%
$ 445.93 million $ 436,151
Apr 14, 7 AM $ 4.31
-0.12%
$ 448.86 million $ 385,231
Apr 14, 6 AM $ 4.32
+0.41%
$ 449.42 million $ 377,643
Apr 14, 5 AM $ 4.3
-0.44%
$ 447.58 million $ 477,472
Apr 14, 4 AM $ 4.32
+0.02%
$ 449.56 million $ 441,351
Apr 14, 3 AM $ 4.32
+0.06%
$ 449.46 million $ 440,012
Apr 14, 2 AM $ 4.32
+0.43%
$ 449.21 million $ 435,911
Apr 14, 1 AM $ 4.3
-0.88%
$ 447.3 million $ 474,355
Apr 14, 12 AM $ 4.34
-0.02%
$ 451.29 million $ 475,990
Apr 13, 11 PM $ 4.34
+0.74%
$ 451.4 million $ 479,828
Apr 13, 10 PM $ 4.31
+0.23%
$ 448.08 million $ 476,485
Apr 13, 9 PM $ 4.3
+0.00%
$ 447.08 million $ 461,293
Apr 13, 8 PM $ 4.3
-0.29%
$ 447.07 million $ 463,991
Apr 13, 7 PM $ 4.31
-0.55%
$ 448.37 million $ 465,418
Apr 13, 6 PM $ 4.33
+0.10%
$ 450.83 million $ 458,441
Apr 13, 5 PM $ 4.33
-0.20%
$ 450.39 million $ 451,189
Apr 13, 4 PM $ 4.34
-0.18%
$ 451.27 million $ 447,547
Apr 13, 3 PM $ 4.35
+0.67%
$ 452.09 million $ 436,468
Apr 13, 2 PM $ 4.32
+0.17%
$ 449.07 million $ 428,870
Apr 13, 1 PM $ 4.31
-0.29%
$ 448.32 million $ 421,568
Apr 13, 12 PM $ 4.32
-0.47%
$ 449.6 million $ 381,574
Apr 13, 11 AM $ 4.34
+0.03%
$ 451.72 million $ 414,728
Apr 13, 10 AM $ 4.34
-0.03%
$ 451.57 million $ 415,531
Apr 13, 9 AM $ 4.34
-0.13%
$ 451.68 million $ 419,676
Apr 13, 8 AM $ 4.35
+0.01%
$ 452.25 million $ 409,704
Apr 13, 7 AM $ 4.35
+0.44%
$ 452.22 million $ 409,149
Apr 13, 6 AM $ 4.33
+0.04%
$ 450.2 million $ 353,783
Apr 13, 5 AM $ 4.33
+0.20%
$ 450.01 million $ 300,848
Apr 13, 4 AM $ 4.32
-0.44%
$ 449.12 million $ 323,176
Apr 13, 3 AM $ 4.34
-0.02%
$ 221.8 million $ 285,656
Apr 13, 2 AM $ 4.34
-0.63%
$ 221.84 million $ 290,175
Apr 13, 1 AM $ 4.36
+0.04%
$ 223.22 million $ 330,825
Apr 13, 12 AM $ 4.36
+0.05%
$ 223.14 million $ 336,086
Apr 12, 11 PM $ 4.36
-0.07%
$ 223.03 million $ 334,758
Apr 12, 10 PM $ 4.36
+0.18%
$ 223.19 million $ 331,943
Apr 12, 9 PM $ 4.36
-0.09%
$ 222.79 million $ 361,671
Apr 12, 8 PM $ 4.36
+1.09%
$ 222.98 million $ 361,050
Apr 12, 7 PM $ 4.31
-0.56%
$ 220.57 million $ 400,406
Apr 12, 6 PM $ 4.34
+0.37%
$ 221.82 million $ 367,063
Apr 12, 5 PM $ 4.32
-0.39%
$ 221 million $ 409,216
Apr 12, 4 PM $ 4.34
-0.30%
$ 221.86 million $ 368,600
Apr 12, 3 PM $ 4.35
-0.09%
$ 222.53 million $ 411,929
Apr 12, 2 PM $ 4.35
+0.41%
$ 222.72 million $ 415,990
Apr 12, 1 PM $ 4.34
+0.48%
$ 221.82 million $ 402,530
Apr 12, 12 PM $ 4.32
-0.38%
$ 220.81 million $ 445,491
Apr 12, 11 AM $ 4.33
+0.21%
$ 221.65 million $ 435,156
Apr 12, 10 AM $ 4.32
+0.10%
$ 221.19 million $ 570,392