ADI Historical Data

ADI Page 52
Download
Date Close Price change Market cap Trading volume
Jan 9, 2 AM $ 1.32
+0.25%
$ 105.59 million $ 864,796
Jan 9, 1 AM $ 1.32
+0.09%
$ 105.33 million $ 836,867
Jan 9, 12 AM $ 1.32
+0.07%
$ 105.24 million $ 809,036
Jan 8, 11 PM $ 1.31
+0.07%
$ 105.17 million $ 787,564
Jan 8, 10 PM $ 1.31
+0.11%
$ 105.09 million $ 772,073
Jan 8, 9 PM $ 1.31
+0.13%
$ 104.98 million $ 754,750
Jan 8, 8 PM $ 1.31
+0.01%
$ 104.84 million $ 737,941
Jan 8, 7 PM $ 1.31
+1.48%
$ 104.83 million $ 713,470
Jan 8, 6 PM $ 1.29
+0.13%
$ 103.3 million $ 640,627
Jan 8, 5 PM $ 1.29
+0.21%
$ 103.16 million $ 622,007
Jan 8, 4 PM $ 1.29
+0.19%
$ 102.94 million $ 603,361
Jan 8, 3 PM $ 1.28
+0.55%
$ 102.75 million $ 612,709
Jan 8, 2 PM $ 1.28
+0.32%
$ 102.18 million $ 620,083
Jan 8, 1 PM $ 1.27
+0.13%
$ 101.85 million $ 594,596
Jan 8, 12 PM $ 1.27
+0.12%
$ 101.73 million $ 542,627
Jan 8, 11 AM $ 1.27
+0.01%
$ 101.61 million $ 527,568
Jan 8, 10 AM $ 1.27
+0.04%
$ 101.6 million $ 528,088
Jan 8, 9 AM $ 1.27
-0.58%
$ 101.55 million $ 560,020
Jan 8, 8 AM $ 1.28
+0.04%
$ 102.14 million $ 552,042
Jan 8, 7 AM $ 1.28
+0.03%
$ 102.11 million $ 599,959
Jan 8, 6 AM $ 1.28
-0.10%
$ 102.08 million $ 597,436
Jan 8, 5 AM $ 1.28
+0.00%
$ 102.19 million $ 594,775
Jan 8, 4 AM $ 1.28
+0.01%
$ 102.19 million $ 594,219
Jan 8, 3 AM $ 1.28
-0.04%
$ 102.18 million $ 594,036
Jan 8, 2 AM $ 1.28
-0.05%
$ 102.23 million $ 596,375
Jan 8, 1 AM $ 1.28
+0.02%
$ 102.27 million $ 598,432
Jan 8, 12 AM $ 1.28
-0.06%
$ 102.25 million $ 598,828
Jan 7, 11 PM $ 1.28
+0.06%
$ 102.32 million $ 599,015
Jan 7, 10 PM $ 1.28
+0.09%
$ 102.26 million $ 594,828
Jan 7, 9 PM $ 1.28
-0.01%
$ 102.17 million $ 594,256
Jan 7, 8 PM $ 1.28
+0.02%
$ 102.18 million $ 593,977
Jan 7, 7 PM $ 1.28
-0.44%
$ 102.15 million $ 591,310
Jan 7, 6 PM $ 1.28
+0.00%
$ 102.6 million $ 519,091
Jan 7, 5 PM $ 1.28
-0.01%
$ 102.59 million $ 519,799
Jan 7, 4 PM $ 1.28
+0.33%
$ 102.6 million $ 517,480
Jan 7, 3 PM $ 1.28
+0.16%
$ 102.25 million $ 482,113
Jan 7, 2 PM $ 1.28
-0.13%
$ 102.09 million $ 445,705
Jan 7, 1 PM $ 1.28
+0.00%
$ 102.23 million $ 473,633
Jan 7, 12 PM $ 1.28
+0.00%
$ 102.24 million $ 470,419
Jan 7, 11 AM $ 1.28
+0.10%
$ 102.24 million $ 469,517
Jan 7, 10 AM $ 1.28
+0.16%
$ 102.14 million $ 464,814
Jan 7, 9 AM $ 1.27
-0.06%
$ 101.98 million $ 433,237
Jan 7, 8 AM $ 1.28
-0.10%
$ 102.04 million $ 417,613
Jan 7, 7 AM $ 1.28
+0.02%
$ 102.14 million $ 377,471
Jan 7, 6 AM $ 1.28
+0.03%
$ 102.12 million $ 372,969
Jan 7, 5 AM $ 1.28
-0.06%
$ 102.09 million $ 367,737
Jan 7, 4 AM $ 1.28
-0.04%
$ 102.15 million $ 360,963
Jan 7, 3 AM $ 1.28
+0.03%
$ 102.19 million $ 355,668
Jan 7, 2 AM $ 1.28
+0.09%
$ 102.17 million $ 349,283
Jan 7, 1 AM $ 1.28
-0.09%
$ 102.07 million $ 357,156