ADI Historical Data

ADI Page 61
Download
Date Close Price change Market cap Trading volume
Dec 21, 7 PM $ 1.28
+0.19%
$ 102.28 million $ 70.07 million
Dec 21, 6 PM $ 1.28
-0.02%
$ 102.09 million $ 70.45 million
Dec 21, 5 PM $ 1.28
-0.02%
$ 102.12 million $ 73.4 million
Dec 21, 4 PM $ 1.28
+0.02%
$ 102.13 million $ 73.26 million
Dec 21, 3 PM $ 1.28
-0.07%
$ 102.12 million $ 70.66 million
Dec 21, 2 PM $ 1.28
+0.25%
$ 102.19 million $ 71.27 million
Dec 21, 1 PM $ 1.27
-0.04%
$ 101.93 million $ 71.12 million
Dec 21, 12 PM $ 1.27
-0.01%
$ 101.97 million $ 71.15 million
Dec 21, 11 AM $ 1.27
+0.20%
$ 101.98 million $ 71.6 million
Dec 21, 10 AM $ 1.27
-0.05%
$ 101.78 million $ 74.68 million
Dec 21, 9 AM $ 1.27
+0.31%
$ 101.84 million $ 76.9 million
Dec 21, 8 AM $ 1.27
+0.13%
$ 101.52 million $ 75.88 million
Dec 21, 7 AM $ 1.27
+0.08%
$ 101.35 million $ 76.13 million
Dec 21, 6 AM $ 1.27
+0.05%
$ 101.32 million $ 77.68 million
Dec 21, 5 AM $ 1.27
+1.05%
$ 101.27 million $ 79.2 million
Dec 21, 4 AM $ 1.25
-0.06%
$ 100.22 million $ 78.24 million
Dec 21, 3 AM $ 1.25
+1.13%
$ 100.28 million $ 78.28 million
Dec 21, 2 AM $ 1.24
+0.04%
$ 99.18 million $ 69.25 million
Dec 21, 1 AM $ 1.24
-0.16%
$ 99.14 million $ 53.94 million
Dec 21, 12 AM $ 1.24
+0.03%
$ 99.3 million $ 36.22 million
Dec 20, 11 PM $ 1.24
+0.93%
$ 99.14 million $ 27.11 million
Dec 20, 10 PM $ 1.23
+0.03%
$ 98.3 million $ 21.06 million
Dec 20, 9 PM $ 1.23
+0.22%
$ 98.27 million $ 18.42 million
Dec 20, 8 PM $ 1.23
-0.01%
$ 98.06 million $ 19.55 million
Dec 20, 7 PM $ 1.23
+0.58%
$ 98.06 million $ 19.68 million
Dec 20, 6 PM $ 1.22
+0.05%
$ 97.5 million $ 19.34 million
Dec 20, 5 PM $ 1.22
+0.06%
$ 97.45 million $ 16.34 million
Dec 20, 4 PM $ 1.22
-0.08%
$ 97.39 million $ 16.3 million
Dec 20, 3 PM $ 1.22
+1.08%
$ 97.47 million $ 16.98 million
Dec 20, 2 PM $ 1.21
-0.02%
$ 96.43 million $ 16.46 million
Dec 20, 1 PM $ 1.21
+0.40%
$ 96.45 million $ 17.2 million
Dec 20, 12 PM $ 1.2
-0.56%
$ 96.06 million $ 17.81 million
Dec 20, 11 AM $ 1.21
-0.60%
$ 96.53 million $ 18.88 million
Dec 20, 10 AM $ 1.21
-3.82%
$ 97.13 million $ 16.39 million
Dec 20, 9 AM $ 1.26
+0.35%
$ 100.99 million $ 12.75 million
Dec 20, 8 AM $ 1.26
-0.44%
$ 100.64 million $ 13.15 million
Dec 20, 7 AM $ 1.26
-0.39%
$ 101.11 million $ 13.34 million
Dec 20, 6 AM $ 1.27
+1.30%
$ 101.37 million $ 12.46 million
Dec 20, 5 AM $ 1.25
+0.02%
$ 100.07 million $ 11.91 million
Dec 20, 4 AM $ 1.25
+0.38%
$ 100.05 million $ 12.08 million
Dec 20, 3 AM $ 1.25
+0.00%
$ 99.68 million $ 12.47 million
Dec 20, 2 AM $ 1.25
-0.08%
$ 99.67 million $ 12.88 million
Dec 20, 1 AM $ 1.25
+0.38%
$ 99.58 million $ 12.42 million
Dec 20, 12 AM $ 1.24
+0.02%
$ 99.38 million $ 12.65 million
Dec 19, 11 PM $ 1.24
-0.03%
$ 99.36 million $ 12.05 million
Dec 19, 10 PM $ 1.24
+0.20%
$ 99.39 million $ 11.98 million
Dec 19, 9 PM $ 1.24
+0.81%
$ 99.19 million $ 12 million
Dec 19, 8 PM $ 1.23
-0.01%
$ 98.4 million $ 10.97 million
Dec 19, 7 PM $ 1.23
+0.01%
$ 98.41 million $ 11.02 million
Dec 19, 6 PM $ 1.23
+0.06%
$ 98.4 million $ 11.1 million