ADI Historical Data

ADI Page 5
Download
Date Close Price change Market cap Trading volume
Aug 13, 11 AM $6.88
-0.21%
$861.96 million $4.94 million
Aug 13, 10 AM $6.89
+0.24%
$863.47 million $4.87 million
Aug 13, 9 AM $6.87
+0.00%
$861.45 million $5 million
Aug 13, 8 AM $6.87
+0.23%
$861.49 million $4.97 million
Aug 13, 7 AM $6.86
-0.02%
$859.49 million $4.83 million
Aug 13, 6 AM $6.86
+0.00%
$859.89 million $4.76 million
Aug 13, 5 AM $6.86
+0.01%
$859.83 million $4.82 million
Aug 13, 4 AM $6.86
+0.02%
$859.75 million $4.87 million
Aug 13, 3 AM $6.86
+0.00%
$859.55 million $4.78 million
Aug 13, 2 AM $6.86
-0.01%
$859.53 million $4.69 million
Aug 13, 1 AM $6.86
+0.02%
$859.71 million $4.66 million
Aug 13, 12 AM $6.86
-0.05%
$859.45 million $4.66 million
Aug 12, 11 PM $6.86
-0.33%
$860.38 million $4.62 million
Aug 12, 10 PM $6.89
+0.04%
$863.21 million $4.54 million
Aug 12, 9 PM $6.88
+0.64%
$862.86 million $4.52 million
Aug 12, 8 PM $6.84
+0.02%
$857.64 million $4.49 million
Aug 12, 7 PM $6.84
+0.00%
$857.47 million $4.48 million
Aug 12, 6 PM $6.84
-0.05%
$857.58 million $4.44 million
Aug 12, 5 PM $6.85
+0.03%
$857.97 million $4.3 million
Aug 12, 4 PM $6.84
-0.01%
$857.68 million $4.38 million
Aug 12, 3 PM $6.85
-0.50%
$858.31 million $4.44 million
Aug 12, 2 PM $6.88
-0.03%
$862.6 million $4.34 million
Aug 12, 1 PM $6.88
-0.05%
$862.83 million $4.41 million
Aug 12, 12 PM $6.89
+1.03%
$863.38 million $4.4 million
Aug 12, 11 AM $6.82
-0.03%
$854.73 million $4.36 million
Aug 12, 10 AM $6.83
-0.24%
$855.44 million $4.28 million
Aug 12, 9 AM $6.84
+0.00%
$857.46 million $4.17 million
Aug 12, 8 AM $6.84
+0.03%
$857.49 million $4.19 million
Aug 12, 7 AM $6.84
-0.16%
$857.23 million $4.42 million
Aug 12, 6 AM $6.85
-0.38%
$858.61 million $4.51 million
Aug 12, 5 AM $6.88
-0.06%
$861.94 million $4.51 million
Aug 12, 4 AM $6.88
+0.01%
$862.76 million $4.59 million
Aug 12, 3 AM $6.88
-0.02%
$862.67 million $4.65 million
Aug 12, 2 AM $6.88
-0.03%
$862.85 million $4.57 million
Aug 12, 1 AM $6.89
-0.01%
$863.19 million $4.6 million
Aug 12, 12 AM $6.89
+0.00%
$863.25 million $4.75 million
Aug 11, 11 PM $6.89
+0.01%
$863.26 million $4.78 million
Aug 11, 10 PM $6.89
+0.00%
$863.19 million $4.78 million
Aug 11, 9 PM $6.89
+0.73%
$863.19 million $4.83 million
Aug 11, 8 PM $6.84
-0.49%
$857.04 million $4.79 million
Aug 11, 7 PM $6.87
+0.03%
$861.3 million $4.7 million
Aug 11, 6 PM $6.87
-0.01%
$860.89 million $4.59 million
Aug 11, 5 PM $6.87
+0.01%
$861.29 million $4.52 million
Aug 11, 4 PM $6.87
-0.08%
$860.96 million $4.5 million
Aug 11, 3 PM $6.87
+0.08%
$861.63 million $4.58 million
Aug 11, 2 PM $6.87
+0.15%
$860.91 million $4.66 million
Aug 11, 1 PM $6.86
-0.25%
$859.6 million $4.66 million
Aug 11, 12 PM $6.88
-0.02%
$861.77 million $4.66 million
Aug 11, 11 AM $6.88
+0.20%
$861.94 million $4.68 million
Aug 11, 10 AM $6.86
-0.23%
$860.18 million $4.84 million