ADI Historical Data

ADI Page 5
Download
Date Close Price change Market cap Trading volume
Jun 14, 2 AM $ 3.73
-0.08%
$ 388.52 million $ 5.31 million
Jun 14, 1 AM $ 3.74
+0.06%
$ 388.8 million $ 5.25 million
Jun 14, 12 AM $ 3.74
+0.00%
$ 388.59 million $ 5.15 million
Jun 13, 11 PM $ 3.74
-0.09%
$ 388.57 million $ 5.07 million
Jun 13, 10 PM $ 3.74
-0.01%
$ 388.94 million $ 4.96 million
Jun 13, 9 PM $ 3.74
+0.04%
$ 388.98 million $ 4.85 million
Jun 13, 8 PM $ 3.74
-0.05%
$ 388.81 million $ 4.8 million
Jun 13, 7 PM $ 3.74
+0.05%
$ 389.05 million $ 4.72 million
Jun 13, 6 PM $ 3.74
-0.02%
$ 388.86 million $ 4.64 million
Jun 13, 5 PM $ 3.74
+0.04%
$ 388.89 million $ 4.55 million
Jun 13, 4 PM $ 3.74
-0.01%
$ 388.77 million $ 4.44 million
Jun 13, 3 PM $ 3.74
-0.03%
$ 388.85 million $ 4.35 million
Jun 13, 2 PM $ 3.74
+0.01%
$ 388.96 million $ 4.28 million
Jun 13, 1 PM $ 3.74
+0.01%
$ 388.91 million $ 4.21 million
Jun 13, 12 PM $ 3.74
-0.02%
$ 388.85 million $ 4.11 million
Jun 13, 11 AM $ 3.74
+0.11%
$ 388.89 million $ 4.02 million
Jun 13, 10 AM $ 3.73
+0.01%
$ 388.44 million $ 3.93 million
Jun 13, 9 AM $ 3.73
+0.06%
$ 388.42 million $ 3.86 million
Jun 13, 8 AM $ 3.73
-0.02%
$ 388.18 million $ 3.86 million
Jun 13, 7 AM $ 3.73
+0.07%
$ 388.27 million $ 3.82 million
Jun 13, 6 AM $ 3.73
+0.00%
$ 387.99 million $ 3.76 million
Jun 13, 5 AM $ 3.73
+0.01%
$ 387.99 million $ 3.72 million
Jun 13, 4 AM $ 3.73
-0.05%
$ 388 million $ 3.7 million
Jun 13, 3 AM $ 3.73
-0.04%
$ 388.21 million $ 3.65 million
Jun 13, 2 AM $ 3.73
+0.01%
$ 388.4 million $ 3.64 million
Jun 13, 1 AM $ 3.73
+0.04%
$ 388.43 million $ 3.7 million
Jun 13, 12 AM $ 3.73
+0.02%
$ 388.26 million $ 3.8 million
Jun 12, 11 PM $ 3.73
+0.00%
$ 388.19 million $ 3.86 million
Jun 12, 10 PM $ 3.73
-0.06%
$ 388.17 million $ 3.97 million
Jun 12, 9 PM $ 3.73
+0.10%
$ 388.41 million $ 4.05 million
Jun 12, 8 PM $ 3.73
+0.01%
$ 388.04 million $ 4.16 million
Jun 12, 7 PM $ 3.73
-0.14%
$ 388.01 million $ 4.26 million
Jun 12, 6 PM $ 3.73
-0.05%
$ 388.54 million $ 4.34 million
Jun 12, 5 PM $ 3.74
-0.04%
$ 388.72 million $ 4.43 million
Jun 12, 4 PM $ 3.74
+0.05%
$ 388.81 million $ 4.56 million
Jun 12, 3 PM $ 3.74
+0.03%
$ 388.6 million $ 4.65 million
Jun 12, 2 PM $ 3.73
-0.20%
$ 388.53 million $ 4.76 million
Jun 12, 1 PM $ 3.74
+0.15%
$ 389.29 million $ 4.84 million
Jun 12, 12 PM $ 3.74
-0.02%
$ 388.74 million $ 4.88 million
Jun 12, 11 AM $ 3.74
+0.10%
$ 388.79 million $ 4.94 million
Jun 12, 10 AM $ 3.73
+0.02%
$ 388.38 million $ 4.97 million
Jun 12, 9 AM $ 3.73
-0.01%
$ 388.28 million $ 5.06 million
Jun 12, 8 AM $ 3.73
+0.02%
$ 388.41 million $ 5.09 million
Jun 12, 7 AM $ 3.73
-0.08%
$ 388.35 million $ 5.07 million
Jun 12, 6 AM $ 3.74
-0.07%
$ 388.68 million $ 5.03 million
Jun 12, 5 AM $ 3.74
+0.04%
$ 389.06 million $ 5.13 million
Jun 12, 4 AM $ 3.74
+0.02%
$ 388.91 million $ 5.07 million
Jun 12, 3 AM $ 3.74
+0.04%
$ 388.82 million $ 5.03 million
Jun 12, 2 AM $ 3.74
-0.01%
$ 388.67 million $ 4.99 million
Jun 12, 1 AM $ 3.74
-0.03%
$ 388.72 million $ 4.91 million