ADI Historical Data

ADI Page 52
Download
Date Close Price change Market cap Trading volume
May 10, 1 PM $4.02
-0.05%
$418.34 million $644,023
May 10, 12 PM $4.02
+0.26%
$418.62 million $648,689
May 10, 11 AM $4.01
-0.24%
$417.57 million $703,905
May 10, 10 AM $4.02
-0.29%
$418.6 million $695,421
May 10, 9 AM $4.04
+0.24%
$419.83 million $795,871
May 10, 8 AM $4.03
+0.01%
$418.82 million $778,125
May 10, 7 AM $4.03
+0.01%
$418.77 million $781,867
May 10, 6 AM $4.03
+0.03%
$418.81 million $788,877
May 10, 5 AM $4.02
-0.17%
$418.68 million $792,293
May 10, 4 AM $4.03
+0.01%
$419.39 million $843,431
May 10, 3 AM $4.03
-0.05%
$419.37 million $849,924
May 10, 2 AM $4.03
-0.01%
$419.57 million $847,971
May 10, 1 AM $4.03
+0.54%
$419.61 million $851,899
May 10, 12 AM $4.01
-0.07%
$417.35 million $854,183
May 9, 11 PM $4.01
-0.20%
$417.67 million $860,733
May 9, 10 PM $4.02
-0.24%
$418.61 million $847,308
May 9, 9 PM $4.03
+0.35%
$419.61 million $893,079
May 9, 8 PM $4.02
-0.23%
$418.16 million $848,468
May 9, 7 PM $4.03
-0.02%
$419.11 million $890,272
May 9, 6 PM $4.03
-0.07%
$419.2 million $943,715
May 9, 5 PM $4.03
-0.10%
$419.51 million $959,526
May 9, 4 PM $4.04
+0.35%
$419.91 million $939,636
May 9, 3 PM $4.02
+0.13%
$418.44 million $901,297
May 9, 2 PM $4.02
+1.06%
$417.88 million $889,820
May 9, 1 PM $3.97
+0.25%
$413.52 million $776,440
May 9, 12 PM $3.96
+0.05%
$412.45 million $802,026
May 9, 11 AM $3.96
-0.39%
$412.24 million $787,026
May 9, 10 AM $3.98
-0.27%
$413.86 million $742,485
May 9, 9 AM $3.99
+0.57%
$415 million $692,797
May 9, 8 AM $3.97
-0.02%
$412.66 million $633,496
May 9, 7 AM $3.97
-0.18%
$412.75 million $630,083
May 9, 6 AM $3.97
+0.22%
$413.5 million $669,473
May 9, 5 AM $3.97
-0.25%
$412.59 million $624,860
May 9, 4 AM $3.98
+0.05%
$413.63 million $664,090
May 9, 3 AM $3.97
+0.34%
$413.38 million $663,449
May 9, 2 AM $3.96
-0.31%
$411.99 million $603,633
May 9, 1 AM $3.97
-0.07%
$413.25 million $637,455
May 9, 12 AM $3.98
+0.11%
$413.56 million $616,591
May 8, 11 PM $3.97
-0.01%
$413.14 million $642,907
May 8, 10 PM $3.97
+0.69%
$413.19 million $642,704
May 8, 9 PM $3.94
-0.59%
$410.35 million $635,009
May 8, 8 PM $3.97
+0.00%
$412.78 million $631,908
May 8, 7 PM $3.97
+0.00%
$412.8 million $628,060
May 8, 6 PM $3.97
+0.72%
$412.8 million $676,745
May 8, 5 PM $3.94
+0.45%
$409.83 million $634,650
May 8, 4 PM $3.92
+0.44%
$407.99 million $597,108
May 8, 3 PM $3.9
-0.21%
$406.21 million $653,724
May 8, 2 PM $3.91
-0.04%
$407.06 million $595,943
May 8, 1 PM $3.91
+0.30%
$407.21 million $593,626
May 8, 12 PM $3.9
-0.14%
$405.98 million $632,193