ADI Historical Data

ADI Page 54
Download
Date Close Price change Market cap Trading volume
May 6, 10 AM $3.94
-0.29%
$409.69 million $902,991
May 6, 9 AM $3.95
+0.26%
$410.84 million $939,634
May 6, 8 AM $3.94
-0.86%
$409.85 million $881,473
May 6, 7 AM $3.97
-0.50%
$413.39 million $717,180
May 6, 6 AM $3.99
-0.08%
$415.47 million $714,658
May 6, 5 AM $4
-0.10%
$415.79 million $707,762
May 6, 4 AM $4
+0.28%
$416.22 million $689,221
May 6, 3 AM $3.99
-0.31%
$415.07 million $633,112
May 6, 2 AM $4
+0.22%
$416.38 million $677,986
May 6, 1 AM $3.99
+0.04%
$415.47 million $625,536
May 6, 12 AM $3.99
+0.30%
$415.32 million $619,528
May 5, 11 PM $3.98
-0.62%
$414.09 million $659,499
May 5, 10 PM $4
-0.08%
$416.66 million $660,007
May 5, 9 PM $4.01
+0.09%
$416.99 million $660,452
May 5, 8 PM $4
-0.35%
$416.6 million $581,440
May 5, 7 PM $4.02
+0.23%
$418.08 million $610,650
May 5, 6 PM $4.01
-0.36%
$417.1 million $570,189
May 5, 5 PM $4.02
-0.02%
$418.63 million $608,387
May 5, 4 PM $4.02
-0.02%
$418.69 million $605,735
May 5, 3 PM $4.02
+0.28%
$418.74 million $591,810
May 5, 2 PM $4.01
+0.26%
$417.55 million $536,106
May 5, 1 PM $4
-0.30%
$416.44 million $573,118
May 5, 12 PM $4.02
-0.39%
$417.7 million $525,961
May 5, 11 AM $4.03
+0.30%
$419.35 million $554,709
May 5, 10 AM $4.02
-0.02%
$418.1 million $514,026
May 5, 9 AM $4.02
+0.02%
$418.18 million $510,400
May 5, 8 AM $4.02
+0.25%
$418.07 million $500,154
May 5, 7 AM $4.01
+0.01%
$417.03 million $536,619
May 5, 6 AM $4.01
-0.03%
$416.97 million $532,446
May 5, 5 AM $4.01
-0.08%
$417.07 million $531,673
May 5, 4 AM $4.01
+0.08%
$417.42 million $530,020
May 5, 3 AM $4.01
-0.38%
$417.09 million $531,994
May 5, 2 AM $4.02
+0.00%
$418.68 million $490,629
May 5, 1 AM $4.02
-0.38%
$418.69 million $491,064
May 5, 12 AM $4.04
+0.39%
$420.3 million $525,786
May 4, 11 PM $4.02
+0.34%
$418.67 million $484,859
May 4, 10 PM $4.01
-0.34%
$417.26 million $526,330
May 4, 9 PM $4.02
+0.33%
$418.67 million $486,329
May 4, 8 PM $4.01
-0.65%
$417.28 million $523,554
May 4, 7 PM $4.04
-0.11%
$420.01 million $521,417
May 4, 6 PM $4.04
-0.07%
$420.47 million $519,154
May 4, 5 PM $4.04
+0.10%
$420.76 million $516,502
May 4, 4 PM $4.04
+0.80%
$420.34 million $523,881
May 4, 3 PM $4.01
-0.06%
$417 million $540,639
May 4, 2 PM $4.01
-0.62%
$417.27 million $542,595
May 4, 1 PM $4.04
+0.32%
$419.87 million $539,386
May 4, 12 PM $4.02
-0.43%
$418.52 million $499,972
May 4, 11 AM $4.04
-0.03%
$420.33 million $539,573
May 4, 10 AM $4.04
-0.08%
$420.46 million $539,487
May 4, 9 AM $4.04
+0.03%
$420.79 million $540,073