ADI Historical Data

ADI Page 59
Download
Date Close Price change Market cap Trading volume
Apr 26, 4 AM $4.13
-0.03%
$429.68 million $490,367
Apr 26, 3 AM $4.13
-0.02%
$429.79 million $492,375
Apr 26, 2 AM $4.13
+0.76%
$429.88 million $497,956
Apr 26, 1 AM $4.1
-0.39%
$426.65 million $498,385
Apr 26, 12 AM $4.12
+0.40%
$428.32 million $463,651
Apr 25, 11 PM $4.1
-0.02%
$426.6 million $514,511
Apr 25, 10 PM $4.1
-0.34%
$426.69 million $513,318
Apr 25, 9 PM $4.12
-0.04%
$428.14 million $475,023
Apr 25, 8 PM $4.12
-0.09%
$428.28 million $486,068
Apr 25, 7 PM $4.12
-0.36%
$428.68 million $497,796
Apr 25, 6 PM $4.14
-0.07%
$430.25 million $538,986
Apr 25, 5 PM $4.14
+0.41%
$430.54 million $543,509
Apr 25, 4 PM $4.12
-0.35%
$428.8 million $511,841
Apr 25, 3 PM $4.14
-0.05%
$430.3 million $605,643
Apr 25, 2 PM $4.14
-0.02%
$430.52 million $627,521
Apr 25, 1 PM $4.14
+0.06%
$430.6 million $637,587
Apr 25, 12 PM $4.14
+0.26%
$430.32 million $641,908
Apr 25, 11 AM $4.13
-0.33%
$429.21 million $606,006
Apr 25, 10 AM $4.14
+0.69%
$430.61 million $670,107
Apr 25, 9 AM $4.11
-0.43%
$427.65 million $676,940
Apr 25, 8 AM $4.13
+0.02%
$429.48 million $641,357
Apr 25, 7 AM $4.13
+0.17%
$429.4 million $653,160
Apr 25, 6 AM $4.12
-0.49%
$428.66 million $800,340
Apr 25, 5 AM $4.14
+0.02%
$430.77 million $823,839
Apr 25, 4 AM $4.14
-0.03%
$430.66 million $849,177
Apr 25, 3 AM $4.14
+0.20%
$430.8 million $845,336
Apr 25, 2 AM $4.13
+0.08%
$429.93 million $797,667
Apr 25, 1 AM $4.13
+0.22%
$429.57 million $795,361
Apr 25, 12 AM $4.12
+0.01%
$428.61 million $832,160
Apr 24, 11 PM $4.12
-0.11%
$428.59 million $831,923
Apr 24, 10 PM $4.12
-0.15%
$429.06 million $864,796
Apr 24, 9 PM $4.13
+0.14%
$429.71 million $816,947
Apr 24, 8 PM $4.12
-0.25%
$429.12 million $847,676
Apr 24, 7 PM $4.13
+0.13%
$430.18 million $784,239
Apr 24, 6 PM $4.13
+0.05%
$429.63 million $828,590
Apr 24, 5 PM $4.13
-0.50%
$429.42 million $819,183
Apr 24, 4 PM $4.15
-0.19%
$431.58 million $804,005
Apr 24, 3 PM $4.16
+0.65%
$432.41 million $768,940
Apr 24, 2 PM $4.13
-0.04%
$429.61 million $718,013
Apr 24, 1 PM $4.13
-0.61%
$429.77 million $726,179
Apr 24, 12 PM $4.16
+0.21%
$432.43 million $738,636
Apr 24, 11 AM $4.15
-0.18%
$431.52 million $743,512
Apr 24, 10 AM $4.16
+0.25%
$432.28 million $769,214
Apr 24, 9 AM $4.14
+0.14%
$431.2 million $786,884
Apr 24, 8 AM $4.14
-0.22%
$430.63 million $899,508
Apr 24, 7 AM $4.15
+0.07%
$431.58 million $868,985
Apr 24, 6 AM $4.15
-0.45%
$431.28 million $918,624
Apr 24, 5 AM $4.16
-0.34%
$433.23 million $853,842
Apr 24, 4 AM $4.18
-0.03%
$434.7 million $811,362
Apr 24, 3 AM $4.18
+0.22%
$434.83 million $816,171