ADI Historical Data

ADI Page 51
Download
Date Close Price change Market cap Trading volume
May 12, 2 PM $4.01
+0.01%
$417.24 million $543,139
May 12, 1 PM $4.01
-0.27%
$417.19 million $532,982
May 12, 12 PM $4.02
+0.07%
$418.3 million $479,056
May 12, 11 AM $4.02
+0.00%
$418 million $460,899
May 12, 10 AM $4.02
+0.45%
$418.01 million $453,454
May 12, 9 AM $4
-0.37%
$416.12 million $485,702
May 12, 8 AM $4.01
+0.42%
$417.68 million $447,565
May 12, 7 AM $4
-0.83%
$415.92 million $490,911
May 12, 6 AM $4.03
-0.09%
$419.38 million $490,968
May 12, 5 AM $4.03
+0.03%
$419.77 million $490,389
May 12, 4 AM $4.03
-0.03%
$419.64 million $491,246
May 12, 3 AM $4.03
-0.03%
$419.76 million $432,893
May 12, 2 AM $4.04
-0.01%
$419.91 million $434,442
May 12, 1 AM $4.04
+0.88%
$419.94 million $432,943
May 12, 12 AM $4
-0.02%
$416.29 million $435,556
May 11, 11 PM $4
-0.38%
$416.38 million $437,701
May 11, 10 PM $4.02
+0.00%
$417.96 million $395,831
May 11, 9 PM $4.02
-0.02%
$417.95 million $401,572
May 11, 8 PM $4.02
+0.01%
$418.01 million $403,072
May 11, 7 PM $4.02
+0.04%
$417.97 million $408,085
May 11, 6 PM $4.02
-0.03%
$417.77 million $407,859
May 11, 5 PM $4.02
-0.38%
$417.9 million $409,095
May 11, 4 PM $4.03
-0.16%
$419.51 million $473,407
May 11, 3 PM $4.04
+0.19%
$420.2 million $480,392
May 11, 2 PM $4.03
+0.39%
$419.41 million $481,438
May 11, 1 PM $4.02
+0.00%
$417.78 million $444,419
May 11, 12 PM $4.02
-0.37%
$417.78 million $445,803
May 11, 11 AM $4.03
-0.03%
$419.32 million $495,870
May 11, 10 AM $4.03
+0.00%
$419.43 million $497,049
May 11, 9 AM $4.03
-0.10%
$419.47 million $499,520
May 11, 8 AM $4.04
+0.49%
$419.91 million $499,159
May 11, 7 AM $4.02
+0.01%
$417.83 million $464,369
May 11, 6 AM $4.02
+0.41%
$417.77 million $467,944
May 11, 5 AM $4
-0.05%
$416.07 million $510,370
May 11, 4 AM $4
-0.61%
$416.37 million $510,011
May 11, 3 AM $4.03
-0.25%
$418.93 million $508,814
May 11, 2 AM $4.04
+0.47%
$419.98 million $511,880
May 11, 1 AM $4.02
+0.47%
$418.02 million $472,092
May 11, 12 AM $4
-0.19%
$416.08 million $516,384
May 10, 11 PM $4.01
+0.00%
$416.86 million $515,923
May 10, 10 PM $4.01
-0.27%
$416.87 million $520,815
May 10, 9 PM $4.02
+0.27%
$417.98 million $483,367
May 10, 8 PM $4.01
-0.05%
$416.84 million $527,347
May 10, 7 PM $4.01
-0.39%
$417.05 million $531,024
May 10, 6 PM $4.02
+0.00%
$418.68 million $489,520
May 10, 5 PM $4.02
-0.37%
$418.67 million $512,736
May 10, 4 PM $4.04
+0.08%
$420.24 million $558,499
May 10, 3 PM $4.04
+0.68%
$419.92 million $558,351
May 10, 2 PM $4.01
-0.30%
$417.1 million $593,930
May 10, 1 PM $4.02
-0.05%
$418.34 million $644,023