ADI Historical Data

ADI Page 6
Download
Date Close Price change Market cap Trading volume
Aug 11, 10 AM $6.86
-0.23%
$860.18 million $4.84 million
Aug 11, 9 AM $6.88
-0.05%
$862.1 million $4.93 million
Aug 11, 8 AM $6.88
+0.41%
$862.54 million $5.01 million
Aug 11, 7 AM $6.85
+0.04%
$859.01 million $4.87 million
Aug 11, 6 AM $6.85
+0.02%
$858.98 million $4.91 million
Aug 11, 5 AM $6.85
-0.02%
$858.82 million $4.94 million
Aug 11, 4 AM $6.85
-0.02%
$858.69 million $4.72 million
Aug 11, 3 AM $6.85
+0.03%
$858.91 million $4.55 million
Aug 11, 2 AM $6.85
+0.01%
$858.61 million $4.47 million
Aug 11, 1 AM $6.85
-0.01%
$858.62 million $4.38 million
Aug 11, 12 AM $6.85
-0.02%
$858.69 million $4.15 million
Aug 10, 11 PM $6.85
-0.03%
$858.85 million $4.01 million
Aug 10, 10 PM $6.86
-0.37%
$859.22 million $3.88 million
Aug 10, 9 PM $6.88
-0.08%
$862.36 million $3.89 million
Aug 10, 8 PM $6.89
+0.96%
$863.06 million $3.92 million
Aug 10, 7 PM $6.82
-0.01%
$854.87 million $4.01 million
Aug 10, 6 PM $6.82
-0.40%
$854.93 million $4.16 million
Aug 10, 5 PM $6.85
+0.00%
$858.35 million $4.12 million
Aug 10, 4 PM $6.85
-0.35%
$858.33 million $4.12 million
Aug 10, 3 PM $6.87
+0.07%
$861.3 million $4.04 million
Aug 10, 2 PM $6.87
-0.11%
$860.64 million $3.94 million
Aug 10, 1 PM $6.87
-0.20%
$861.56 million $3.89 million
Aug 10, 12 PM $6.89
+0.03%
$863.28 million $3.84 million
Aug 10, 11 AM $6.89
-0.01%
$863.05 million $3.8 million
Aug 10, 10 AM $6.89
-0.20%
$863.2 million $3.75 million
Aug 10, 9 AM $6.9
+0.46%
$864.92 million $3.63 million
Aug 10, 8 AM $6.87
-0.24%
$860.99 million $3.58 million
Aug 10, 7 AM $6.89
+0.01%
$863.07 million $3.54 million
Aug 10, 6 AM $6.89
+0.85%
$863.02 million $3.46 million
Aug 10, 5 AM $6.83
-0.03%
$855.75 million $3.34 million
Aug 10, 4 AM $6.83
-0.09%
$856 million $3.4 million
Aug 10, 3 AM $6.84
-0.03%
$856.8 million $3.52 million
Aug 10, 2 AM $6.84
-0.72%
$857.05 million $3.76 million
Aug 10, 1 AM $6.89
+0.00%
$863.23 million $3.87 million
Aug 10, 12 AM $6.89
-0.01%
$863.19 million $4 million
Aug 9, 11 PM $6.89
+0.01%
$863.24 million $4.11 million
Aug 9, 10 PM $6.89
-0.07%
$863.18 million $4.24 million
Aug 9, 9 PM $6.89
-0.02%
$863.51 million $4.29 million
Aug 9, 8 PM $6.89
+0.02%
$863.56 million $4.26 million
Aug 9, 7 PM $6.89
+0.01%
$863.37 million $4.35 million
Aug 9, 6 PM $6.89
-0.03%
$863.34 million $4.33 million
Aug 9, 5 PM $6.89
+0.25%
$863.51 million $4.42 million
Aug 9, 4 PM $6.87
-0.33%
$861.43 million $4.31 million
Aug 9, 3 PM $6.9
+0.28%
$864.26 million $4.2 million
Aug 9, 2 PM $6.88
+0.09%
$861.86 million $4.18 million
Aug 9, 1 PM $6.87
-0.04%
$861.13 million $4.18 million
Aug 9, 12 PM $6.87
-0.07%
$861.43 million $4.26 million
Aug 9, 11 AM $6.88
-0.19%
$862.02 million $4.23 million
Aug 9, 10 AM $6.89
+0.03%
$863.76 million $4.17 million
Aug 9, 9 AM $6.89
-0.02%
$863.46 million $4.2 million