ADI Historical Data

ADI Page 56
Download
Date Close Price change Market cap Trading volume
May 2, 8 AM $4.05
-0.11%
$420.86 million $640,608
May 2, 7 AM $4.05
-0.12%
$421.33 million $637,546
May 2, 6 AM $4.05
-0.02%
$421.82 million $635,131
May 2, 5 AM $4.06
+0.03%
$421.89 million $636,216
May 2, 4 AM $4.05
-0.03%
$421.77 million $636,278
May 2, 3 AM $4.06
+0.27%
$421.88 million $639,009
May 2, 2 AM $4.04
-0.02%
$420.76 million $586,384
May 2, 1 AM $4.05
+0.01%
$420.83 million $589,996
May 2, 12 AM $4.04
-0.01%
$420.77 million $588,893
May 1, 11 PM $4.04
+0.00%
$420.79 million $593,015
May 1, 10 PM $4.04
+0.03%
$420.79 million $590,945
May 1, 9 PM $4.04
-0.23%
$420.65 million $591,363
May 1, 8 PM $4.05
-0.21%
$421.61 million $632,424
May 1, 7 PM $4.06
+0.03%
$422.5 million $645,768
May 1, 6 PM $4.06
-0.16%
$422.39 million $645,297
May 1, 5 PM $4.07
+0.51%
$423.05 million $622,292
May 1, 4 PM $4.05
+0.04%
$420.93 million $734,756
May 1, 3 PM $4.04
-0.69%
$420.77 million $737,500
May 1, 2 PM $4.07
+0.01%
$423.7 million $725,213
May 1, 1 PM $4.07
+0.23%
$423.65 million $729,134
May 1, 12 PM $4.06
-0.21%
$422.71 million $797,150
May 1, 11 AM $4.07
-0.08%
$423.58 million $850,455
May 1, 10 AM $4.07
+0.09%
$423.93 million $881,224
May 1, 9 AM $4.07
+0.14%
$423.55 million $1.05 million
May 1, 8 AM $4.07
+0.09%
$422.96 million $1.13 million
May 1, 7 AM $4.06
-0.36%
$422.6 million $1.14 million
May 1, 6 AM $4.08
+0.07%
$424.13 million $1.2 million
May 1, 5 AM $4.07
+0.19%
$423.83 million $1.26 million
May 1, 4 AM $4.07
-0.06%
$423.01 million $1.22 million
May 1, 3 AM $4.07
-0.18%
$423.27 million $1.22 million
May 1, 2 AM $4.08
+0.20%
$424.05 million $1.26 million
May 1, 1 AM $4.07
+0.10%
$423.18 million $1.22 million
May 1, 12 AM $4.06
-0.01%
$422.86 million $1.26 million
Apr 30, 11 PM $4.07
+0.05%
$423.08 million $1.22 million
Apr 30, 10 PM $4.06
-0.07%
$422.89 million $1.22 million
Apr 30, 9 PM $4.07
-0.10%
$423.2 million $1.21 million
Apr 30, 8 PM $4.07
+0.13%
$423.62 million $1.25 million
Apr 30, 7 PM $4.07
+0.19%
$423.08 million $1.26 million
Apr 30, 6 PM $4.06
+0.17%
$422.28 million $1.25 million
Apr 30, 5 PM $4.05
+0.48%
$421.54 million $1.25 million
Apr 30, 4 PM $4.03
+0.68%
$419.53 million $1.27 million
Apr 30, 3 PM $4.01
+0.09%
$416.69 million $1.14 million
Apr 30, 2 PM $4
+0.01%
$416.35 million $1.15 million
Apr 30, 1 PM $4
+0.90%
$416.31 million $1.18 million
Apr 30, 12 PM $3.97
+0.16%
$412.6 million $1.03 million
Apr 30, 11 AM $3.96
+0.28%
$411.95 million $1.02 million
Apr 30, 10 AM $3.95
+0.71%
$410.78 million $999,267
Apr 30, 9 AM $3.92
+0.42%
$407.87 million $834,627
Apr 30, 8 AM $3.9
-0.07%
$406.17 million $777,777
Apr 30, 7 AM $3.91
-0.20%
$406.44 million $869,879