ADI Historical Data

ADI Page 53
Download
Date Close Price change Market cap Trading volume
May 8, 12 PM $3.9
-0.14%
$405.98 million $632,193
May 8, 11 AM $3.91
-0.16%
$406.56 million $636,254
May 8, 10 AM $3.91
-0.04%
$407.22 million $602,433
May 8, 9 AM $3.92
+0.03%
$407.37 million $600,088
May 8, 8 AM $3.91
+0.25%
$407.26 million $616,013
May 8, 7 AM $3.9
+0.05%
$406.25 million $658,641
May 8, 6 AM $3.9
+0.03%
$406.05 million $659,278
May 8, 5 AM $3.9
-0.01%
$405.93 million $657,730
May 8, 4 AM $3.9
-0.28%
$405.98 million $656,219
May 8, 3 AM $3.91
+0.03%
$407.12 million $619,762
May 8, 2 AM $3.91
-0.29%
$406.98 million $619,100
May 8, 1 AM $3.92
+0.06%
$408.17 million $654,415
May 8, 12 AM $3.92
+0.22%
$407.92 million $653,182
May 7, 11 PM $3.91
+0.38%
$407.01 million $613,895
May 7, 10 PM $3.9
-0.55%
$405.48 million $653,102
May 7, 9 PM $3.92
-0.02%
$407.77 million $655,601
May 7, 8 PM $3.92
+0.28%
$407.87 million $658,946
May 7, 7 PM $3.91
+0.46%
$406.73 million $620,510
May 7, 6 PM $3.89
-0.47%
$404.83 million $652,997
May 7, 5 PM $3.91
+0.47%
$406.72 million $593,567
May 7, 4 PM $3.89
-0.63%
$404.84 million $628,035
May 7, 3 PM $3.92
+0.35%
$407.42 million $550,206
May 7, 2 PM $3.9
-0.14%
$406 million $589,937
May 7, 1 PM $3.91
-0.42%
$406.58 million $614,675
May 7, 12 PM $3.92
+0.03%
$408.31 million $589,426
May 7, 11 AM $3.92
-0.31%
$408.2 million $608,886
May 7, 10 AM $3.94
+0.22%
$409.49 million $649,734
May 7, 9 AM $3.93
-0.34%
$408.6 million $620,627
May 7, 8 AM $3.94
+0.28%
$410.01 million $705,925
May 7, 7 AM $3.93
-0.10%
$408.82 million $785,930
May 7, 6 AM $3.93
+0.11%
$409.26 million $831,033
May 7, 5 AM $3.93
+0.02%
$408.84 million $844,974
May 7, 4 AM $3.93
+0.19%
$408.76 million $853,821
May 7, 3 AM $3.92
-0.20%
$407.95 million $901,856
May 7, 2 AM $3.93
-0.04%
$408.76 million $864,132
May 7, 1 AM $3.93
-0.38%
$408.92 million $872,332
May 7, 12 AM $3.95
+0.03%
$410.47 million $914,531
May 6, 11 PM $3.94
+0.09%
$410.33 million $913,456
May 6, 10 PM $3.94
+0.43%
$409.98 million $908,530
May 6, 9 PM $3.92
-0.01%
$408.23 million $911,121
May 6, 8 PM $3.92
-0.01%
$408.26 million $946,276
May 6, 7 PM $3.92
-0.04%
$408.29 million $953,445
May 6, 6 PM $3.93
-0.53%
$408.42 million $959,443
May 6, 5 PM $3.95
+0.21%
$410.62 million $960,118
May 6, 4 PM $3.94
+0.13%
$409.74 million $927,601
May 6, 3 PM $3.93
-0.08%
$409.19 million $966,764
May 6, 2 PM $3.94
-0.22%
$409.53 million $965,506
May 6, 1 PM $3.95
-0.05%
$410.43 million $911,588
May 6, 12 PM $3.95
+0.01%
$410.64 million $951,324
May 6, 11 AM $3.95
+0.22%
$410.58 million $951,716