ADI Historical Data

ADI Page 6
Download
Date Close Price change Market cap Trading volume
4:29 PM $ 4.32
+0.00%
$ 449.5 million $ 446,645
4:28 PM $ 4.32
+0.00%
$ 449.5 million $ 446,796
4:27 PM $ 4.32
+0.00%
$ 449.5 million $ 446,796
4:26 PM $ 4.32
+0.00%
$ 449.5 million $ 446,863
4:25 PM $ 4.32
+0.00%
$ 449.5 million $ 446,947
4:24 PM $ 4.32
+0.00%
$ 449.51 million $ 447,010
4:23 PM $ 4.3
+0.00%
$ 449.51 million $ 405,630
4:22 PM $ 4.3
-0.01%
$ 449.51 million $ 405,630
4:21 PM $ 4.3
+0.00%
$ 449.51 million $ 405,678
4:20 PM $ 4.3
+0.00%
$ 449.51 million $ 405,823
4:19 PM $ 4.3
-0.01%
$ 447.21 million $ 405,903
4:18 PM $ 4.32
+0.01%
$ 447.21 million $ 447,412
4:17 PM $ 4.32
+0.00%
$ 447.21 million $ 447,436
4:16 PM $ 4.32
+0.00%
$ 447.21 million $ 447,487
4:15 PM $ 4.32
-0.01%
$ 447.21 million $ 447,706
4:14 PM $ 4.32
+0.00%
$ 449.64 million $ 447,706
4:13 PM $ 4.32
+0.01%
$ 449.64 million $ 448,154
4:12 PM $ 4.32
+0.00%
$ 449.64 million $ 448,264
4:11 PM $ 4.32
+0.00%
$ 449.64 million $ 447,727
4:10 PM $ 4.32
+0.00%
$ 449.64 million $ 447,727
4:09 PM $ 4.32
+0.00%
$ 449.55 million $ 447,795
4:08 PM $ 4.32
+0.00%
$ 449.55 million $ 446,001
4:07 PM $ 4.32
+0.00%
$ 449.55 million $ 446,074
4:06 PM $ 4.32
+0.00%
$ 449.55 million $ 446,200
4:05 PM $ 4.32
+0.00%
$ 449.55 million $ 446,200
4:04 PM $ 4.32
+0.01%
$ 449.34 million $ 446,178
4:03 PM $ 4.32
+0.00%
$ 449.34 million $ 445,655
4:02 PM $ 4.32
+0.00%
$ 449.34 million $ 445,676
4:01 PM $ 4.32
+0.00%
$ 449.34 million $ 445,734
4:00 PM $ 4.32
+0.01%
$ 449.34 million $ 456,048
3:59 PM $ 4.32
-0.01%
$ 449.45 million $ 456,048
3:58 PM $ 4.32
+0.00%
$ 449.45 million $ 456,110
3:57 PM $ 4.32
+0.00%
$ 449.45 million $ 456,184
3:56 PM $ 4.32
+0.00%
$ 449.45 million $ 455,941
3:55 PM $ 4.32
+0.01%
$ 449.45 million $ 456,150
3:54 PM $ 4.32
-0.01%
$ 449.49 million $ 456,150
3:53 PM $ 4.32
+0.00%
$ 449.49 million $ 456,238
3:52 PM $ 4.32
+0.00%
$ 449.49 million $ 456,267
3:51 PM $ 4.32
-0.02%
$ 449.49 million $ 455,753
3:50 PM $ 4.32
+0.00%
$ 449.49 million $ 455,804
3:49 PM $ 4.32
+0.01%
$ 449.52 million $ 455,727
3:48 PM $ 4.32
+0.00%
$ 449.52 million $ 455,727
3:47 PM $ 4.32
+0.00%
$ 449.52 million $ 455,769
3:46 PM $ 4.32
+0.00%
$ 449.52 million $ 455,815
3:45 PM $ 4.32
+0.01%
$ 449.52 million $ 455,883
3:44 PM $ 4.32
+0.00%
$ 449.51 million $ 456,048
3:43 PM $ 4.32
+0.03%
$ 449.51 million $ 456,015
3:42 PM $ 4.32
+0.00%
$ 449.51 million $ 456,238
3:41 PM $ 4.32
+0.00%
$ 449.51 million $ 456,520
3:40 PM $ 4.32
+0.00%
$ 449.51 million $ 456,561