ADI Historical Data

ADI Page 60
Download
Date Close Price change Market cap Trading volume
Apr 24, 3 AM $4.18
+0.22%
$434.83 million $816,171
Apr 24, 2 AM $4.17
-0.03%
$433.87 million $857,473
Apr 24, 1 AM $4.17
+0.01%
$434.02 million $870,008
Apr 24, 12 AM $4.17
+0.01%
$433.96 million $879,580
Apr 23, 11 PM $4.17
-0.24%
$433.9 million $881,017
Apr 23, 10 PM $4.18
+0.03%
$434.94 million $845,453
Apr 23, 9 PM $4.18
-0.03%
$434.81 million $854,343
Apr 23, 8 PM $4.18
-0.06%
$434.94 million $873,092
Apr 23, 7 PM $4.18
-0.02%
$435.19 million $871,552
Apr 23, 6 PM $4.18
-0.01%
$435.25 million $871,640
Apr 23, 5 PM $4.18
-0.07%
$435.27 million $870,994
Apr 23, 4 PM $4.19
+0.03%
$435.54 million $868,882
Apr 23, 3 PM $4.18
-0.50%
$435.39 million $873,666
Apr 23, 2 PM $4.21
-0.06%
$437.57 million $862,014
Apr 23, 1 PM $4.21
-0.25%
$437.83 million $846,115
Apr 23, 12 PM $4.22
-0.14%
$438.95 million $820,115
Apr 23, 11 AM $4.23
+0.19%
$439.56 million $762,170
Apr 23, 10 AM $4.22
-0.09%
$438.73 million $696,435
Apr 23, 9 AM $4.22
-0.84%
$439.11 million $669,788
Apr 23, 8 AM $4.26
-0.07%
$442.81 million $556,688
Apr 23, 7 AM $4.26
-0.03%
$443.11 million $540,906
Apr 23, 6 AM $4.26
-0.95%
$443.26 million $469,528
Apr 23, 5 AM $4.3
+0.06%
$447.51 million $470,183
Apr 23, 4 AM $4.3
+0.01%
$447.24 million $472,440
Apr 23, 3 AM $4.3
-0.08%
$447.21 million $476,906
Apr 23, 2 AM $4.3
+0.03%
$447.55 million $478,645
Apr 23, 1 AM $4.3
-0.17%
$447.43 million $467,218
Apr 23, 12 AM $4.31
+0.06%
$448.18 million $455,088
Apr 22, 11 PM $4.31
+0.41%
$447.9 million $451,639
Apr 22, 10 PM $4.29
+0.34%
$446.08 million $402,635
Apr 22, 9 PM $4.27
-0.10%
$444.57 million $436,640
Apr 22, 8 PM $4.28
-1.01%
$444.97 million $419,648
Apr 22, 7 PM $4.32
+0.04%
$449.51 million $424,240
Apr 22, 6 PM $4.32
-0.01%
$449.31 million $437,616
Apr 22, 5 PM $4.32
+0.02%
$449.37 million $434,779
Apr 22, 4 PM $4.32
-0.04%
$449.27 million $447,128
Apr 22, 3 PM $4.32
-0.02%
$449.45 million $456,048
Apr 22, 2 PM $4.32
-0.08%
$449.54 million $458,139
Apr 22, 1 PM $4.32
-0.11%
$449.9 million $479,017
Apr 22, 12 PM $4.33
+0.57%
$450.45 million $476,811
Apr 22, 11 AM $4.31
-0.02%
$447.91 million $448,440
Apr 22, 10 AM $4.31
+0.36%
$448 million $451,102
Apr 22, 9 AM $4.29
-0.05%
$446.39 million $482,594
Apr 22, 8 AM $4.29
-0.59%
$446.63 million $467,704
Apr 22, 7 AM $4.32
-0.07%
$449.28 million $420,328
Apr 22, 6 AM $4.32
+0.59%
$449.59 million $421,142
Apr 22, 5 AM $4.3
-0.01%
$446.97 million $455,136
Apr 22, 4 AM $4.3
-0.92%
$447.01 million $449,783
Apr 22, 3 AM $4.34
+0.00%
$451.2 million $438,662
Apr 22, 2 AM $4.34
+0.11%
$451.2 million $437,965