ADI Historical Data

ADI Page 6
Download
Date Close Price change Market cap Trading volume
Apr 12, 10 AM $ 4.32
+0.10%
$ 221.19 million $ 570,392
Apr 12, 9 AM $ 4.32
-0.47%
$ 220.97 million $ 577,841
Apr 12, 8 AM $ 4.34
+0.46%
$ 222.01 million $ 539,780
Apr 12, 7 AM $ 4.32
-0.05%
$ 221 million $ 575,896
Apr 12, 6 AM $ 4.32
-0.63%
$ 221.11 million $ 580,203
Apr 12, 5 AM $ 4.35
-0.01%
$ 222.5 million $ 579,112
Apr 12, 4 AM $ 4.35
+0.59%
$ 222.51 million $ 578,943
Apr 12, 3 AM $ 4.32
+0.00%
$ 221.21 million $ 580,136
Apr 12, 2 AM $ 4.32
+0.03%
$ 221.2 million $ 587,187
Apr 12, 1 AM $ 4.32
-0.85%
$ 221.13 million $ 583,549
Apr 12, 12 AM $ 4.36
+0.06%
$ 223.03 million $ 577,975
Apr 11, 11 PM $ 4.36
+0.05%
$ 222.9 million $ 577,731
Apr 11, 10 PM $ 4.36
+0.89%
$ 222.79 million $ 575,668
Apr 11, 9 PM $ 4.32
-0.07%
$ 220.81 million $ 549,095
Apr 11, 8 PM $ 4.32
-0.46%
$ 220.96 million $ 586,184
Apr 11, 7 PM $ 4.34
-0.06%
$ 221.99 million $ 544,713
Apr 11, 6 PM $ 4.34
+0.77%
$ 222.11 million $ 546,818
Apr 11, 5 PM $ 4.31
-0.04%
$ 220.41 million $ 547,181
Apr 11, 4 PM $ 4.31
-0.03%
$ 220.51 million $ 565,969
Apr 11, 3 PM $ 4.31
-0.22%
$ 220.56 million $ 577,066
Apr 11, 2 PM $ 4.32
-0.10%
$ 221.04 million $ 599,946
Apr 11, 1 PM $ 4.33
-0.02%
$ 221.26 million $ 602,625
Apr 11, 12 PM $ 4.33
-0.19%
$ 221.31 million $ 601,967
Apr 11, 11 AM $ 4.33
-0.44%
$ 221.72 million $ 608,938
Apr 11, 10 AM $ 4.35
-0.10%
$ 222.71 million $ 530,494
Apr 11, 9 AM $ 4.36
+0.30%
$ 222.94 million $ 550,822
Apr 11, 8 AM $ 4.35
-0.02%
$ 222.28 million $ 590,604
Apr 11, 7 AM $ 4.35
-0.30%
$ 222.33 million $ 604,741
Apr 11, 6 AM $ 4.36
-0.25%
$ 222.99 million $ 565,332
Apr 11, 5 AM $ 4.37
-0.08%
$ 223.56 million $ 600,586
Apr 11, 4 AM $ 4.37
+0.58%
$ 223.74 million $ 603,203
Apr 11, 3 AM $ 4.35
-0.05%
$ 222.45 million $ 602,591
Apr 11, 2 AM $ 4.35
-0.36%
$ 222.56 million $ 596,551
Apr 11, 1 AM $ 4.37
-0.10%
$ 223.36 million $ 559,680
Apr 11, 12 AM $ 4.37
-0.15%
$ 223.55 million $ 573,310
Apr 10, 11 PM $ 4.38
-0.12%
$ 223.9 million $ 615,747
Apr 10, 10 PM $ 4.38
+0.66%
$ 224.17 million $ 619,351
Apr 10, 9 PM $ 4.35
-0.05%
$ 222.7 million $ 627,734
Apr 10, 8 PM $ 4.36
+0.10%
$ 222.82 million $ 590,477
Apr 10, 7 PM $ 4.35
-0.01%
$ 222.6 million $ 588,305
Apr 10, 6 PM $ 4.35
-0.01%
$ 222.63 million $ 575,066
Apr 10, 5 PM $ 4.35
-0.04%
$ 222.65 million $ 576,128
Apr 10, 4 PM $ 4.35
-0.10%
$ 222.75 million $ 568,855
Apr 10, 3 PM $ 4.36
-0.36%
$ 222.98 million $ 575,184
Apr 10, 2 PM $ 4.38
+0.11%
$ 223.79 million $ 541,019
Apr 10, 1 PM $ 4.37
-0.44%
$ 223.55 million $ 530,396
Apr 10, 12 PM $ 4.39
+0.57%
$ 224.54 million $ 503,368
Apr 10, 11 AM $ 4.36
-0.80%
$ 223.26 million $ 519,070
Apr 10, 10 AM $ 4.4
-0.40%
$ 225.06 million $ 450,303
Apr 10, 9 AM $ 4.42
+0.02%
$ 225.95 million $ 423,219