ADI Historical Data

ADI Page 54
Download
Date Close Price change Market cap Trading volume
Jan 5, 1 AM $ 1.27
+0.28%
$ 101.46 million $ 237,091
Jan 5, 12 AM $ 1.26
+0.33%
$ 101.18 million $ 198,200
Jan 4, 11 PM $ 1.26
-0.18%
$ 100.85 million $ 204,388
Jan 4, 10 PM $ 1.26
-0.09%
$ 101.03 million $ 207,387
Jan 4, 9 PM $ 1.26
+0.97%
$ 101.13 million $ 271,225
Jan 4, 8 PM $ 1.25
+0.49%
$ 100.16 million $ 231,946
Jan 4, 7 PM $ 1.25
+0.00%
$ 99.67 million $ 168,262
Jan 4, 6 PM $ 1.25
-0.05%
$ 99.67 million $ 168,514
Jan 4, 5 PM $ 1.25
+0.06%
$ 99.72 million $ 168,859
Jan 4, 4 PM $ 1.25
-0.01%
$ 99.67 million $ 168,497
Jan 4, 3 PM $ 1.25
-0.01%
$ 99.67 million $ 180,504
Jan 4, 2 PM $ 1.25
+0.02%
$ 99.68 million $ 180,707
Jan 4, 1 PM $ 1.25
-0.04%
$ 99.66 million $ 181,421
Jan 4, 12 PM $ 1.25
-0.01%
$ 99.7 million $ 181,734
Jan 4, 11 AM $ 1.25
-0.12%
$ 99.71 million $ 182,141
Jan 4, 10 AM $ 1.25
+0.97%
$ 99.83 million $ 182,111
Jan 4, 9 AM $ 1.24
+0.94%
$ 98.87 million $ 172,832
Jan 4, 8 AM $ 1.22
-0.03%
$ 97.95 million $ 78,907
Jan 4, 7 AM $ 1.22
-0.01%
$ 97.97 million $ 80,119
Jan 4, 6 AM $ 1.22
-0.01%
$ 97.99 million $ 79,403
Jan 4, 5 AM $ 1.22
-0.05%
$ -- $ 79,944
Jan 4, 4 AM $ 1.23
-0.01%
$ -- $ 80,184
Jan 4, 3 AM $ 1.23
-0.03%
$ -- $ 80,576
Jan 4, 2 AM $ 1.23
+0.02%
$ -- $ 81,635
Jan 4, 1 AM $ 1.23
-0.09%
$ -- $ 81,758
Jan 4, 12 AM $ 1.23
+0.19%
$ -- $ 83,304
Jan 3, 11 PM $ 1.22
-0.08%
$ 97.96 million $ 78,006
Jan 3, 10 PM $ 1.23
+0.55%
$ 98.04 million $ 80,840
Jan 3, 9 PM $ 1.22
+0.72%
$ 97.5 million $ 53,654
Jan 3, 8 PM $ 1.21
+0.00%
$ 96.8 million $ 12,895
Jan 3, 7 PM $ 1.21
-0.11%
$ 96.81 million $ 12,447
Jan 3, 6 PM $ 1.21
+0.13%
$ 96.92 million $ 13,019
Jan 3, 5 PM $ 1.21
-0.28%
$ 96.79 million $ 265,625
Jan 3, 4 PM $ 1.21
-0.29%
$ 97.07 million $ 267,498
Jan 3, 3 PM $ 1.22
+0.00%
$ 97.35 million $ 270,750
Jan 3, 2 PM $ 1.22
+0.38%
$ 97.35 million $ 270,550
Jan 3, 1 PM $ 1.21
+0.00%
$ 96.98 million $ 487,255
Jan 3, 12 PM $ 1.21
+0.00%
$ 96.99 million $ 483,471
Jan 3, 11 AM $ 1.21
-0.20%
$ 96.99 million $ 480,060
Jan 3, 10 AM $ 1.21
+0.00%
$ 97.19 million $ 475,734
Jan 3, 9 AM $ 1.21
+0.38%
$ 97.19 million $ 473,055
Jan 3, 8 AM $ 1.21
+0.00%
$ 96.81 million $ 468,768
Jan 3, 7 AM $ 1.21
-0.11%
$ 96.81 million $ 462,925
Jan 3, 6 AM $ 1.21
+0.01%
$ 96.92 million $ 458,479
Jan 3, 5 AM $ 1.21
-0.08%
$ 96.91 million $ 453,874
Jan 3, 4 AM $ 1.21
-0.17%
$ 96.99 million $ 449,234
Jan 3, 3 AM $ 1.21
+0.00%
$ 97.15 million $ 445,115
Jan 3, 2 AM $ 1.21
+0.00%
$ 97.15 million $ 442,230
Jan 3, 1 AM $ 1.21
-0.10%
$ 97.15 million $ 437,596
Jan 3, 12 AM $ 1.22
+0.16%
$ 97.09 million $ 430,925