ADI Historical Data

ADI Page 55
Download
Date Close Price change Market cap Trading volume
May 4, 9 AM $4.04
+0.03%
$420.79 million $540,073
May 4, 8 AM $4.04
+0.39%
$420.66 million $540,646
May 4, 7 AM $4.03
-0.39%
$419.01 million $497,287
May 4, 6 AM $4.04
+0.31%
$420.65 million $544,149
May 4, 5 AM $4.03
+0.00%
$419.34 million $499,564
May 4, 4 AM $4.03
+0.33%
$419.36 million $499,817
May 4, 3 AM $4.02
-0.02%
$417.97 million $541,150
May 4, 2 AM $4.02
+0.19%
$418.07 million $539,172
May 4, 1 AM $4.01
-0.43%
$417.28 million $536,021
May 4, 12 AM $4.03
+0.02%
$419.1 million $492,625
May 3, 11 PM $4.03
+0.30%
$419 million $492,107
May 3, 10 PM $4.02
+0.08%
$417.73 million $529,094
May 3, 9 PM $4.01
-0.38%
$417.38 million $528,020
May 3, 8 PM $4.03
+0.38%
$418.97 million $490,781
May 3, 7 PM $4.01
-0.02%
$417.37 million $529,026
May 3, 6 PM $4.01
-0.34%
$417.43 million $527,447
May 3, 5 PM $4.03
+0.37%
$418.84 million $492,001
May 3, 4 PM $4.01
-0.78%
$417.31 million $530,589
May 3, 3 PM $4.04
+0.05%
$420.61 million $531,783
May 3, 2 PM $4.04
+0.72%
$420.38 million $526,889
May 3, 1 PM $4.01
-0.35%
$417.36 million $528,486
May 3, 12 PM $4.03
+0.39%
$418.81 million $487,309
May 3, 11 AM $4.01
-0.07%
$417.19 million $531,058
May 3, 10 AM $4.01
-0.70%
$417.49 million $532,819
May 3, 9 AM $4.04
-0.09%
$420.45 million $541,101
May 3, 8 AM $4.05
+0.44%
$420.83 million $540,017
May 3, 7 AM $4.03
+0.00%
$418.96 million $502,501
May 3, 6 AM $4.03
-0.42%
$418.97 million $499,311
May 3, 5 AM $4.04
+0.01%
$420.72 million $500,614
May 3, 4 AM $4.04
+0.80%
$420.69 million $543,916
May 3, 3 AM $4.01
-0.07%
$417.37 million $554,693
May 3, 2 AM $4.01
-0.65%
$417.68 million $554,653
May 3, 1 AM $4.04
-0.09%
$420.39 million $552,971
May 3, 12 AM $4.04
+0.36%
$420.75 million $551,074
May 2, 11 PM $4.03
+0.28%
$419.25 million $507,732
May 2, 10 PM $4.02
-0.68%
$418.06 million $548,377
May 2, 9 PM $4.05
+0.07%
$420.92 million $551,519
May 2, 8 PM $4.04
+0.36%
$420.62 million $553,096
May 2, 7 PM $4.03
-0.01%
$419.11 million $518,611
May 2, 6 PM $4.03
-0.04%
$419.15 million $520,651
May 2, 5 PM $4.03
+0.36%
$419.34 million $537,872
May 2, 4 PM $4.02
-0.30%
$417.83 million $589,928
May 2, 3 PM $4.03
+0.01%
$419.1 million $565,720
May 2, 2 PM $4.03
-0.33%
$419.07 million $578,839
May 2, 1 PM $4.04
-0.06%
$420.44 million $620,443
May 2, 12 PM $4.04
+0.06%
$420.69 million $622,706
May 2, 11 AM $4.04
+0.61%
$420.43 million $620,046
May 2, 10 AM $4.02
-0.42%
$417.89 million $620,959
May 2, 9 AM $4.03
-0.28%
$419.67 million $579,559
May 2, 8 AM $4.05
-0.11%
$420.86 million $640,608