ADI Historical Data

ADI Page 61
Download
Date Close Price change Market cap Trading volume
Apr 22, 2 AM $4.34
+0.11%
$451.2 million $437,965
Apr 22, 1 AM $4.33
-0.04%
$450.69 million $433,220
Apr 22, 12 AM $4.33
+0.96%
$450.87 million $431,241
Apr 21, 11 PM $4.29
-0.53%
$446.56 million $427,030
Apr 21, 10 PM $4.32
-0.32%
$448.96 million $391,926
Apr 21, 9 PM $4.33
+0.77%
$450.45 million $433,175
Apr 21, 8 PM $4.3
+0.07%
$447.03 million $421,185
Apr 21, 7 PM $4.29
-1.00%
$446.7 million $415,015
Apr 21, 6 PM $4.34
+0.11%
$451.21 million $407,694
Apr 21, 5 PM $4.33
-0.14%
$450.71 million $395,768
Apr 21, 4 PM $4.34
+0.17%
$451.32 million $387,979
Apr 21, 3 PM $4.33
-0.06%
$450.56 million $380,167
Apr 21, 2 PM $4.33
+1.05%
$450.87 million $369,902
Apr 21, 1 PM $4.29
-0.09%
$446.01 million $343,597
Apr 21, 12 PM $4.29
-1.21%
$446.44 million $338,115
Apr 21, 11 AM $4.34
+0.05%
$451.88 million $341,153
Apr 21, 10 AM $4.34
+1.09%
$451.64 million $344,503
Apr 21, 9 AM $4.29
+0.07%
$446.75 million $345,105
Apr 21, 8 AM $4.29
-0.56%
$446.44 million $341,656
Apr 21, 7 AM $4.32
+0.43%
$448.97 million $313,225
Apr 21, 6 AM $4.3
-0.47%
$447.03 million $354,854
Apr 21, 5 AM $4.32
+0.56%
$449.15 million $317,583
Apr 21, 4 AM $4.29
-0.13%
$446.63 million $356,024
Apr 21, 3 AM $4.3
-0.45%
$447.21 million $361,038
Apr 21, 2 AM $4.32
+0.02%
$449.22 million $326,912
Apr 21, 1 AM $4.32
-0.03%
$449.11 million $333,365
Apr 21, 12 AM $4.32
-0.46%
$449.23 million $338,003
Apr 20, 11 PM $4.34
+0.48%
$451.31 million $374,685
Apr 20, 10 PM $4.32
+0.50%
$449.16 million $348,848
Apr 20, 9 PM $4.3
-0.04%
$446.94 million $379,059
Apr 20, 8 PM $4.3
-0.07%
$447.13 million $394,756
Apr 20, 7 PM $4.3
-1.01%
$447.43 million $396,426
Apr 20, 6 PM $4.34
-0.04%
$451.88 million $396,046
Apr 20, 5 PM $4.35
+0.57%
$452.08 million $397,786
Apr 20, 4 PM $4.32
+0.01%
$449.49 million $359,743
Apr 20, 3 PM $4.32
+0.53%
$449.43 million $364,992
Apr 20, 2 PM $4.3
-0.02%
$447.06 million $404,474
Apr 20, 1 PM $4.3
-0.04%
$447.17 million $419,707
Apr 20, 12 PM $4.3
-0.52%
$447.35 million $420,653
Apr 20, 11 AM $4.32
+0.57%
$449.68 million $383,459
Apr 20, 10 AM $4.3
-0.19%
$447.16 million $423,828
Apr 20, 9 AM $4.31
+0.05%
$448.01 million $439,478
Apr 20, 8 AM $4.3
+0.10%
$447.8 million $444,784
Apr 20, 7 AM $4.3
-0.95%
$447.33 million $447,815
Apr 20, 6 AM $4.34
+0.05%
$451.63 million $442,476
Apr 20, 5 AM $4.34
-0.03%
$451.43 million $452,513
Apr 20, 4 AM $4.34
+0.45%
$451.56 million $447,913
Apr 20, 3 AM $4.32
+0.00%
$449.55 million $401,243
Apr 20, 2 AM $4.32
+0.47%
$449.54 million $399,219
Apr 20, 1 AM $4.3
-0.45%
$447.43 million $430,745