ADI Historical Data

ADI Page 62
Download
Date Close Price change Market cap Trading volume
Dec 19, 6 PM $ 1.23
+0.06%
$ 98.4 million $ 11.1 million
Dec 19, 5 PM $ 1.23
+0.00%
$ 98.34 million $ 11.15 million
Dec 19, 4 PM $ 1.23
-0.76%
$ 98.33 million $ 11.58 million
Dec 19, 3 PM $ 1.24
+1.68%
$ 99.05 million $ 11.12 million
Dec 19, 2 PM $ 1.22
+1.08%
$ 97.42 million $ 10.67 million
Dec 19, 1 PM $ 1.2
+0.09%
$ 96.38 million $ 10.16 million
Dec 19, 12 PM $ 1.2
+0.17%
$ 96.3 million $ 9.72 million
Dec 19, 11 AM $ 1.2
+0.44%
$ 96.19 million $ 8.26 million
Dec 19, 10 AM $ 1.2
+0.07%
$ 95.72 million $ 8.06 million
Dec 19, 9 AM $ 1.2
+1.87%
$ 95.64 million $ 7.69 million
Dec 19, 8 AM $ 1.17
+1.08%
$ 93.88 million $ 6.92 million
Dec 19, 7 AM $ 1.16
-0.33%
$ 92.86 million $ 6.86 million
Dec 19, 6 AM $ 1.16
+1.19%
$ 93.17 million $ 6.86 million
Dec 19, 5 AM $ 1.15
+0.26%
$ 92.07 million $ 6.31 million
Dec 19, 4 AM $ 1.15
+0.19%
$ 91.83 million $ 6.24 million
Dec 19, 3 AM $ 1.15
+0.38%
$ 91.65 million $ 6.62 million
Dec 19, 2 AM $ 1.14
+0.05%
$ 91.3 million $ 7.54 million
Dec 19, 1 AM $ 1.14
-0.03%
$ 91.26 million $ 7.6 million
Dec 19, 12 AM $ 1.14
+0.14%
$ 91.29 million $ 7.4 million
Dec 18, 11 PM $ 1.14
+0.01%
$ 91.16 million $ 9.49 million
Dec 18, 10 PM $ 1.14
+0.03%
$ 91.15 million $ 12.41 million
Dec 18, 9 PM $ 1.14
+0.02%
$ 91.12 million $ 12.28 million
Dec 18, 8 PM $ 1.14
-0.19%
$ 91.09 million $ 12.1 million
Dec 18, 7 PM $ 1.14
+0.08%
$ 91.26 million $ 11.93 million
Dec 18, 6 PM $ 1.14
+0.05%
$ 91.19 million $ 12.68 million
Dec 18, 5 PM $ 1.14
-0.38%
$ 91.14 million $ 12.95 million
Dec 18, 4 PM $ 1.14
+0.05%
$ 91.49 million $ 12.52 million
Dec 18, 3 PM $ 1.14
+0.08%
$ 91.45 million $ 13.21 million
Dec 18, 2 PM $ 1.14
+0.14%
$ 91.38 million $ 15.41 million
Dec 18, 1 PM $ 1.14
+0.47%
$ 91.25 million $ 15.31 million
Dec 18, 12 PM $ 1.14
+0.11%
$ 90.81 million $ 16.18 million
Dec 18, 11 AM $ 1.13
+0.02%
$ 90.71 million $ 16.44 million
Dec 18, 10 AM $ 1.13
+0.00%
$ 90.69 million $ 16.3 million
Dec 18, 9 AM $ 1.13
+0.00%
$ 90.69 million $ 16.33 million
Dec 18, 8 AM $ 1.13
-0.12%
$ 90.69 million $ 16.33 million
Dec 18, 7 AM $ 1.14
+0.11%
$ 90.79 million $ 15.91 million
Dec 18, 6 AM $ 1.13
+0.14%
$ 90.68 million $ 15.37 million
Dec 18, 5 AM $ 1.13
+0.17%
$ 90.58 million $ 14.95 million
Dec 18, 4 AM $ 1.13
+0.15%
$ 90.42 million $ 14.67 million
Dec 18, 3 AM $ 1.13
+0.06%
$ 90.28 million $ 13.8 million
Dec 18, 2 AM $ 1.13
+0.04%
$ 90.21 million $ 12.49 million
Dec 18, 1 AM $ 1.13
+0.00%
$ 90.15 million $ 12.31 million
Dec 18, 12 AM $ 1.13
+0.76%
$ 90.15 million $ 12.06 million
Dec 17, 11 PM $ 1.12
+0.06%
$ 89.47 million $ 9.79 million
Dec 17, 10 PM $ 1.12
+0.13%
$ 89.41 million $ 6.79 million
Dec 17, 9 PM $ 1.12
+0.01%
$ 89.3 million $ 6.78 million
Dec 17, 8 PM $ 1.12
+0.05%
$ 89.29 million $ 6.79 million
Dec 17, 7 PM $ 1.12
-0.29%
$ 89.25 million $ 6.79 million
Dec 17, 6 PM $ 1.12
-0.07%
$ 89.51 million $ 6.03 million
Dec 17, 5 PM $ 1.12
+0.06%
$ 89.58 million $ 5.72 million