ADI Historical Data

ADI Page 58
Download
Date Close Price change Market cap Trading volume
Apr 28, 5 AM $4.02
+0.01%
$418.28 million $996,944
Apr 28, 4 AM $4.02
-0.03%
$418.25 million $1.01 million
Apr 28, 3 AM $4.02
+0.03%
$418.36 million $1.01 million
Apr 28, 2 AM $4.02
+0.14%
$418.24 million $998,463
Apr 28, 1 AM $4.01
-0.03%
$417.64 million $955,642
Apr 28, 12 AM $4.02
-0.05%
$417.88 million $953,318
Apr 27, 11 PM $4.02
+0.13%
$418.08 million $940,934
Apr 27, 10 PM $4.01
-0.47%
$417.55 million $966,425
Apr 27, 9 PM $4.03
+0.02%
$419.5 million $970,136
Apr 27, 8 PM $4.03
-0.10%
$419.44 million $969,920
Apr 27, 7 PM $4.03
-0.24%
$419.72 million $952,286
Apr 27, 6 PM $4.04
-0.20%
$420.74 million $929,279
Apr 27, 5 PM $4.05
-0.08%
$421.61 million $902,339
Apr 27, 4 PM $4.06
+0.01%
$421.93 million $887,705
Apr 27, 3 PM $4.06
-0.66%
$421.87 million $845,314
Apr 27, 2 PM $4.08
-0.16%
$424.67 million $768,665
Apr 27, 1 PM $4.09
+0.31%
$425.33 million $765,630
Apr 27, 12 PM $4.08
+0.12%
$424.13 million $721,935
Apr 27, 11 AM $4.07
+0.96%
$423.61 million $615,404
Apr 27, 10 AM $4.03
-0.75%
$419.6 million $597,231
Apr 27, 9 AM $4.06
-0.67%
$422.77 million $484,804
Apr 27, 8 AM $4.09
+0.39%
$425.64 million $440,651
Apr 27, 7 AM $4.08
-0.43%
$423.99 million $470,914
Apr 27, 6 AM $4.09
-0.01%
$425.82 million $427,908
Apr 27, 5 AM $4.09
+0.18%
$425.85 million $415,201
Apr 27, 4 AM $4.09
-0.87%
$425.07 million $435,619
Apr 27, 3 AM $4.12
+0.02%
$428.81 million $435,804
Apr 27, 2 AM $4.12
+0.76%
$428.74 million $444,485
Apr 27, 1 AM $4.09
-0.02%
$425.52 million $444,539
Apr 27, 12 AM $4.09
-0.04%
$425.6 million $439,417
Apr 26, 11 PM $4.09
+0.09%
$425.78 million $438,485
Apr 26, 10 PM $4.09
-0.15%
$425.41 million $436,249
Apr 26, 9 PM $4.1
+0.02%
$426.05 million $433,837
Apr 26, 8 PM $4.09
-0.41%
$425.96 million $429,997
Apr 26, 7 PM $4.11
+0.37%
$427.71 million $409,942
Apr 26, 6 PM $4.1
-0.01%
$426.12 million $463,506
Apr 26, 5 PM $4.1
-0.89%
$426.15 million $465,724
Apr 26, 4 PM $4.13
+0.48%
$429.98 million $477,407
Apr 26, 3 PM $4.11
-0.73%
$427.92 million $443,093
Apr 26, 2 PM $4.14
+0.76%
$431.05 million $504,017
Apr 26, 1 PM $4.11
-0.36%
$427.8 million $459,680
Apr 26, 12 PM $4.13
+0.63%
$429.34 million $499,819
Apr 26, 11 AM $4.1
+0.00%
$426.66 million $494,627
Apr 26, 10 AM $4.1
-0.02%
$426.65 million $486,619
Apr 26, 9 AM $4.1
-0.35%
$426.76 million $488,185
Apr 26, 8 AM $4.12
-0.41%
$428.24 million $442,044
Apr 26, 7 AM $4.13
+0.39%
$430.02 million $440,042
Apr 26, 6 AM $4.12
+0.03%
$428.35 million $430,936
Apr 26, 5 AM $4.12
-0.34%
$428.23 million $450,745
Apr 26, 4 AM $4.13
-0.03%
$429.68 million $490,367