ADI Historical Data

ADI Page 57
Download
Date Close Price change Market cap Trading volume
Dec 29, 10 PM $ 1.23
+0.05%
$ 98.13 million $ 1.48 million
Dec 29, 9 PM $ 1.23
-0.04%
$ 98.08 million $ 1.48 million
Dec 29, 8 PM $ 1.23
-0.17%
$ 98.12 million $ 1.47 million
Dec 29, 7 PM $ 1.23
+0.89%
$ 98.29 million $ 1.47 million
Dec 29, 6 PM $ 1.22
+0.92%
$ 97.42 million $ 1.37 million
Dec 29, 5 PM $ 1.21
+1.68%
$ 96.53 million $ 1.27 million
Dec 29, 4 PM $ 1.19
-0.02%
$ 94.93 million $ 1.18 million
Dec 29, 3 PM $ 1.19
+0.05%
$ 94.95 million $ 1.18 million
Dec 29, 2 PM $ 1.19
+0.01%
$ 94.91 million $ 1.17 million
Dec 29, 1 PM $ 1.19
+0.18%
$ 94.91 million $ 1.17 million
Dec 29, 12 PM $ 1.18
+0.14%
$ 94.74 million $ 1.14 million
Dec 29, 11 AM $ 1.18
+0.11%
$ 94.61 million $ 1.12 million
Dec 29, 10 AM $ 1.18
+0.01%
$ 94.51 million $ 1.11 million
Dec 29, 9 AM $ 1.18
+0.58%
$ 94.5 million $ 1.1 million
Dec 29, 8 AM $ 1.17
+0.00%
$ 93.95 million $ 1.03 million
Dec 29, 7 AM $ 1.17
-0.09%
$ 93.95 million $ 1.03 million
Dec 29, 6 AM $ 1.18
-0.01%
$ 94.04 million $ 1.01 million
Dec 29, 5 AM $ 1.18
-0.10%
$ 94.05 million $ 995,593
Dec 29, 4 AM $ 1.18
-0.05%
$ 94.14 million $ 994,064
Dec 29, 3 AM $ 1.18
+0.14%
$ 94.16 million $ 988,373
Dec 29, 2 AM $ 1.18
+0.15%
$ 94.03 million $ 985,076
Dec 29, 1 AM $ 1.17
+0.06%
$ 93.89 million $ 978,845
Dec 29, 12 AM $ 1.17
+0.12%
$ 93.84 million $ 975,903
Dec 28, 11 PM $ 1.17
+0.01%
$ 93.73 million $ 971,796
Dec 28, 10 PM $ 1.17
+0.04%
$ 93.72 million $ 970,780
Dec 28, 9 PM $ 1.17
+0.00%
$ 93.69 million $ 967,740
Dec 28, 8 PM $ 1.17
+0.05%
$ 93.69 million $ 966,805
Dec 28, 7 PM $ 1.17
-0.01%
$ 93.65 million $ 966,144
Dec 28, 6 PM $ 1.17
-0.08%
$ 93.65 million $ 963,997
Dec 28, 5 PM $ 1.17
+0.00%
$ 93.73 million $ 963,907
Dec 28, 4 PM $ 1.17
-0.07%
$ 93.73 million $ 963,678
Dec 28, 3 PM $ 1.17
+0.08%
$ 93.79 million $ 974,436
Dec 28, 2 PM $ 1.17
+0.02%
$ 93.72 million $ 806,123
Dec 28, 1 PM $ 1.17
+0.00%
$ 93.7 million $ 804,474
Dec 28, 12 PM $ 1.17
+0.00%
$ 93.7 million $ 803,568
Dec 28, 11 AM $ 1.17
+0.03%
$ 93.7 million $ 801,735
Dec 28, 10 AM $ 1.17
-0.03%
$ 93.67 million $ 800,929
Dec 28, 9 AM $ 1.17
+0.00%
$ 93.71 million $ 800,325
Dec 28, 8 AM $ 1.17
+0.00%
$ 93.71 million $ 799,595
Dec 28, 7 AM $ 1.17
+0.00%
$ 93.71 million $ 798,097
Dec 28, 6 AM $ 1.17
+0.00%
$ 93.71 million $ 797,218
Dec 28, 5 AM $ 1.17
+0.00%
$ 93.71 million $ 796,042
Dec 28, 4 AM $ 1.17
+0.00%
$ 93.71 million $ 964,062
Dec 28, 3 AM $ 1.17
+0.00%
$ 93.71 million $ 965,927
Dec 28, 2 AM $ 1.17
+0.00%
$ 93.71 million $ 963,800
Dec 28, 1 AM $ 1.17
-0.05%
$ 93.71 million $ 962,865
Dec 28, 12 AM $ 1.17
+0.00%
$ 93.76 million $ 961,921
Dec 27, 11 PM $ 1.17
+0.02%
$ 93.76 million $ 961,718
Dec 27, 10 PM $ 1.17
+0.13%
$ 93.74 million $ 960,083
Dec 27, 9 PM $ 1.17
+0.00%
$ 93.61 million $ 792,054