ADI Historical Data

ADI Page 55
Download
Date Close Price change Market cap Trading volume
Jan 3, 12 AM $ 1.22
+0.16%
$ 97.09 million $ 430,925
Jan 2, 11 PM $ 1.21
-0.28%
$ 97.09 million $ 427,011
Jan 2, 10 PM $ 1.22
-0.06%
$ 97.36 million $ 423,659
Jan 2, 9 PM $ 1.22
+0.01%
$ 97.41 million $ 418,017
Jan 2, 8 PM $ 1.22
-0.01%
$ 97.41 million $ 413,232
Jan 2, 7 PM $ 1.22
+0.50%
$ 97.42 million $ 409,176
Jan 2, 6 PM $ 1.21
-0.59%
$ 96.93 million $ 402,408
Jan 2, 5 PM $ 1.22
-0.04%
$ 97.51 million $ 398,249
Jan 2, 4 PM $ 1.22
+0.21%
$ 97.55 million $ 392,371
Jan 2, 3 PM $ 1.22
-0.02%
$ 97.35 million $ 377,044
Jan 2, 2 PM $ 1.22
+0.26%
$ 97.36 million $ 370,725
Jan 2, 1 PM $ 1.21
+0.00%
$ 97.11 million $ 472,066
Jan 2, 12 PM $ 1.21
+0.11%
$ 97.11 million $ 469,989
Jan 2, 11 AM $ 1.21
-0.09%
$ 97 million $ 469,295
Jan 2, 10 AM $ 1.21
-0.02%
$ 97.09 million $ 628,039
Jan 2, 9 AM $ 1.21
+0.15%
$ 97.11 million $ 622,236
Jan 2, 8 AM $ 1.21
+0.00%
$ 96.97 million $ 617,976
Jan 2, 7 AM $ 1.21
-0.20%
$ 96.97 million $ 616,590
Jan 2, 6 AM $ 1.21
+0.22%
$ 97.17 million $ 615,485
Jan 2, 5 AM $ 1.21
+0.00%
$ 96.95 million $ 613,215
Jan 2, 4 AM $ 1.21
-0.21%
$ 96.95 million $ 612,591
Jan 2, 3 AM $ 1.21
+0.27%
$ 97.16 million $ 611,000
Jan 2, 2 AM $ 1.21
+0.00%
$ 96.9 million $ 600,792
Jan 2, 1 AM $ 1.21
+0.00%
$ 96.9 million $ 598,620
Jan 2, 12 AM $ 1.21
+0.01%
$ 96.9 million $ 596,534
Jan 1, 11 PM $ 1.21
+0.02%
$ 96.89 million $ 593,462
Jan 1, 10 PM $ 1.21
+0.01%
$ 96.87 million $ 591,747
Jan 1, 9 PM $ 1.21
+0.00%
$ 96.86 million $ 588,446
Jan 1, 8 PM $ 1.21
+0.00%
$ 96.86 million $ 585,923
Jan 1, 7 PM $ 1.21
+0.01%
$ 96.86 million $ 583,413
Jan 1, 6 PM $ 1.21
+0.00%
$ 96.85 million $ 580,431
Jan 1, 5 PM $ 1.21
-0.17%
$ 96.85 million $ 578,797
Jan 1, 4 PM $ 1.21
-0.07%
$ 97.01 million $ 576,342
Jan 1, 3 PM $ 1.21
+0.24%
$ 97.08 million $ 584,541
Jan 1, 2 PM $ 1.21
+0.01%
$ 96.85 million $ 597,406
Jan 1, 1 PM $ 1.21
+0.01%
$ 96.84 million $ 621,222
Jan 1, 12 PM $ 1.21
-0.19%
$ 96.83 million $ 634,429
Jan 1, 11 AM $ 1.21
+2.37%
$ 97.02 million $ 650,538
Jan 1, 10 AM $ 1.18
+0.01%
$ 94.77 million $ 264,641
Jan 1, 9 AM $ 1.18
-0.03%
$ 94.76 million $ 312,944
Jan 1, 8 AM $ 1.18
+0.00%
$ 94.79 million $ 313,270
Jan 1, 7 AM $ 1.18
-0.01%
$ 94.79 million $ 311,798
Jan 1, 6 AM $ 1.18
-0.01%
$ 94.8 million $ 318,602
Jan 1, 5 AM $ 1.19
+0.00%
$ 94.81 million $ 319,823
Jan 1, 4 AM $ 1.19
+0.00%
$ 94.81 million $ 326,492
Jan 1, 3 AM $ 1.19
-0.01%
$ 94.81 million $ 324,004
Jan 1, 2 AM $ 1.19
+0.00%
$ 94.82 million $ 322,533
Jan 1, 1 AM $ 1.19
+0.01%
$ 94.82 million $ 320,502
Jan 1, 12 AM $ 1.19
+0.01%
$ 94.81 million $ 318,562
Dec 31, 11 PM $ 1.19
-0.05%
$ 94.81 million $ 317,143