ADI Historical Data

ADI Page 50
Download
Date Close Price change Market cap Trading volume
May 14, 3 PM $4.02
-0.36%
$418.28 million $646,726
May 14, 2 PM $4.03
+0.11%
$419.77 million $693,699
May 14, 1 PM $4.03
+0.28%
$419.3 million $705,094
May 14, 12 PM $4.02
-0.01%
$418.22 million $664,373
May 14, 11 AM $4.02
-0.22%
$418.27 million $670,523
May 14, 10 AM $4.03
-0.03%
$419.21 million $722,086
May 14, 9 AM $4.03
+0.19%
$419.33 million $716,585
May 14, 8 AM $4.02
+0.38%
$418.54 million $671,081
May 14, 7 AM $4.01
-0.10%
$416.96 million $715,553
May 14, 6 AM $4.01
-0.32%
$417.39 million $710,327
May 14, 5 AM $4.02
-0.01%
$418.72 million $708,497
May 14, 4 AM $4.03
-0.05%
$418.76 million $665,408
May 14, 3 AM $4.03
-0.33%
$418.95 million $664,146
May 14, 2 AM $4.04
+0.51%
$420.34 million $693,261
May 14, 1 AM $4.02
+0.02%
$418.2 million $687,900
May 14, 12 AM $4.02
-0.01%
$418.13 million $688,140
May 13, 11 PM $4.02
-0.26%
$418.17 million $695,255
May 13, 10 PM $4.03
-0.28%
$419.24 million $653,446
May 13, 9 PM $4.04
+0.28%
$420.4 million $689,515
May 13, 8 PM $4.03
-0.03%
$419.23 million $657,477
May 13, 7 PM $4.03
+0.06%
$419.36 million $656,530
May 13, 6 PM $4.03
+0.03%
$419.24 million $655,005
May 13, 5 PM $4.03
-0.28%
$419.11 million $654,111
May 13, 4 PM $4.04
+0.65%
$420.28 million $686,376
May 13, 3 PM $4.01
-0.11%
$417.57 million $683,627
May 13, 2 PM $4.02
+0.05%
$418.11 million $685,636
May 13, 1 PM $4.02
-0.56%
$417.9 million $675,408
May 13, 12 PM $4.04
-0.07%
$420.18 million $674,966
May 13, 11 AM $4.04
-0.06%
$420.48 million $685,041
May 13, 10 AM $4.04
+0.07%
$420.75 million $676,492
May 13, 9 AM $4.04
-0.06%
$420.44 million $674,491
May 13, 8 AM $4.04
+0.36%
$420.71 million $664,231
May 13, 7 AM $4.03
+0.27%
$419.25 million $609,589
May 13, 6 AM $4.02
-0.27%
$418.16 million $637,688
May 13, 5 AM $4.03
+0.07%
$419.3 million $590,758
May 13, 4 AM $4.03
+0.29%
$419.09 million $582,321
May 13, 3 AM $4.02
+0.04%
$417.93 million $613,079
May 13, 2 AM $4.02
+0.02%
$417.82 million $605,591
May 13, 1 AM $4.02
-0.65%
$417.74 million $599,992
May 13, 12 AM $4.04
+0.02%
$420.48 million $594,105
May 12, 11 PM $4.04
+0.00%
$420.38 million $588,116
May 12, 10 PM $4.04
-0.05%
$420.41 million $585,514
May 12, 9 PM $4.04
+0.72%
$420.62 million $576,957
May 12, 8 PM $4.01
+0.05%
$417.61 million $563,175
May 12, 7 PM $4.01
-0.37%
$417.41 million $563,205
May 12, 6 PM $4.03
+0.38%
$418.92 million $521,275
May 12, 5 PM $4.01
-0.34%
$417.33 million $555,503
May 12, 4 PM $4.03
-0.02%
$418.77 million $509,677
May 12, 3 PM $4.03
+0.38%
$418.85 million $502,065
May 12, 2 PM $4.01
+0.01%
$417.24 million $543,139