ADI Historical Data

ADI Page 62
Download
Date Close Price change Market cap Trading volume
Apr 20, 12 AM $4.32
-0.02%
$449.43 million $386,807
Apr 19, 11 PM $4.32
+0.09%
$449.53 million $393,153
Apr 19, 10 PM $4.32
+0.49%
$449.14 million $380,423
Apr 19, 9 PM $4.3
+0.14%
$446.97 million $455,994
Apr 19, 8 PM $4.29
-1.18%
$446.35 million $441,232
Apr 19, 7 PM $4.34
+0.09%
$451.68 million $435,970
Apr 19, 6 PM $4.34
+1.05%
$451.26 million $429,587
Apr 19, 5 PM $4.29
-0.01%
$446.57 million $430,618
Apr 19, 4 PM $4.29
-0.13%
$446.61 million $433,481
Apr 19, 3 PM $4.3
-0.44%
$447.18 million $430,256
Apr 19, 2 PM $4.32
-0.67%
$449.17 million $387,186
Apr 19, 1 PM $4.35
-0.05%
$452.19 million $426,015
Apr 19, 12 PM $4.35
+0.57%
$452.41 million $420,314
Apr 19, 11 AM $4.32
+0.39%
$449.87 million $380,147
Apr 19, 10 AM $4.31
-0.47%
$448.13 million $432,755
Apr 19, 9 AM $4.33
+0.42%
$450.26 million $380,094
Apr 19, 8 AM $4.31
-0.40%
$448.36 million $410,490
Apr 19, 7 AM $4.33
-0.45%
$450.18 million $360,384
Apr 19, 6 AM $4.35
-0.06%
$452.22 million $420,697
Apr 19, 5 AM $4.35
+0.38%
$452.51 million $439,496
Apr 19, 4 AM $4.33
+0.48%
$450.78 million $387,674
Apr 19, 3 AM $4.31
-0.53%
$448.62 million $423,645
Apr 19, 2 AM $4.34
-0.02%
$451.03 million $378,750
Apr 19, 1 AM $4.34
-0.32%
$451.12 million $375,362
Apr 19, 12 AM $4.35
-0.13%
$452.57 million $412,531
Apr 18, 11 PM $4.36
+0.08%
$453.17 million $408,250
Apr 18, 10 PM $4.35
-0.11%
$452.8 million $401,327
Apr 18, 9 PM $4.36
-0.19%
$453.31 million $358,089
Apr 18, 8 PM $4.37
+0.16%
$454.18 million $378,290
Apr 18, 7 PM $4.36
+0.12%
$453.48 million $377,252
Apr 18, 6 PM $4.35
-0.16%
$452.91 million $391,533
Apr 18, 5 PM $4.36
+0.07%
$453.66 million $389,451
Apr 18, 4 PM $4.36
-0.06%
$453.36 million $386,983
Apr 18, 3 PM $4.36
+0.01%
$453.61 million $387,339
Apr 18, 2 PM $4.36
+0.07%
$453.56 million $394,936
Apr 18, 1 PM $4.36
+0.44%
$453.23 million $423,950
Apr 18, 12 PM $4.34
-0.44%
$451.25 million $487,480
Apr 18, 11 AM $4.36
+0.33%
$453.24 million $547,280
Apr 18, 10 AM $4.34
+0.33%
$451.74 million $508,537
Apr 18, 9 AM $4.33
-0.50%
$450.25 million $570,112
Apr 18, 8 AM $4.35
-0.27%
$452.52 million $582,862
Apr 18, 7 AM $4.36
-0.30%
$453.73 million $592,803
Apr 18, 6 AM $4.37
+0.08%
$455.11 million $578,108
Apr 18, 5 AM $4.37
-0.08%
$454.75 million $571,357
Apr 18, 4 AM $4.37
+0.33%
$455.09 million $602,648
Apr 18, 3 AM $4.36
-0.34%
$453.61 million $667,842
Apr 18, 2 AM $4.37
-0.26%
$455.14 million $653,022
Apr 18, 1 AM $4.39
-0.05%
$456.32 million $706,302
Apr 18, 12 AM $4.39
+0.28%
$456.59 million $711,960
Apr 17, 11 PM $4.38
+0.29%
$455.32 million $683,992