ADI Historical Data

ADI Page 63
Download
Date Close Price change Market cap Trading volume
Apr 17, 11 PM $4.38
+0.29%
$455.32 million $683,992
Apr 17, 10 PM $4.36
+0.01%
$454.03 million $726,126
Apr 17, 9 PM $4.36
-0.38%
$454 million $740,992
Apr 17, 8 PM $4.38
+0.32%
$455.75 million $710,902
Apr 17, 7 PM $4.37
-0.33%
$454.3 million $800,499
Apr 17, 6 PM $4.38
+0.20%
$455.81 million $878,662
Apr 17, 5 PM $4.37
-0.41%
$454.91 million $977,568
Apr 17, 4 PM $4.39
+0.09%
$456.8 million $984,181
Apr 17, 3 PM $4.39
+0.23%
$456.41 million $948,300
Apr 17, 2 PM $4.38
-0.09%
$455.37 million $993,645
Apr 17, 1 PM $4.38
+0.65%
$455.78 million $949,394
Apr 17, 12 PM $4.35
+0.24%
$452.85 million $895,880
Apr 17, 11 AM $4.34
+0.28%
$451.78 million $871,347
Apr 17, 10 AM $4.33
-0.48%
$450.53 million $927,466
Apr 17, 9 AM $4.35
+0.04%
$452.72 million $1.01 million
Apr 17, 8 AM $4.35
+0.31%
$452.52 million $1.13 million
Apr 17, 7 AM $4.34
+0.04%
$451.1 million $1.11 million
Apr 17, 6 AM $4.33
-0.34%
$450.9 million $1.15 million
Apr 17, 5 AM $4.35
+0.24%
$452.46 million $1.16 million
Apr 17, 4 AM $4.34
+0.07%
$451.39 million $1.09 million
Apr 17, 3 AM $4.34
+0.00%
$451.06 million $1.08 million
Apr 17, 2 AM $4.34
+0.01%
$451.07 million $1.08 million
Apr 17, 1 AM $4.34
+0.07%
$451.04 million $1.1 million
Apr 17, 12 AM $4.33
+0.25%
$450.7 million $1.1 million
Apr 16, 11 PM $4.32
-0.02%
$449.59 million $1.05 million
Apr 16, 10 PM $4.32
-0.21%
$449.69 million $1.06 million
Apr 16, 9 PM $4.33
+0.05%
$450.65 million $1.1 million
Apr 16, 8 PM $4.33
+0.20%
$450.43 million $1.11 million
Apr 16, 7 PM $4.32
+0.60%
$449.52 million $1.07 million
Apr 16, 6 PM $4.3
+1.19%
$446.85 million $999,392
Apr 16, 5 PM $4.24
-0.24%
$441.61 million $893,582
Apr 16, 4 PM $4.26
+0.25%
$442.68 million $852,387
Apr 16, 3 PM $4.24
-0.16%
$441.6 million $887,053
Apr 16, 2 PM $4.25
+0.51%
$442.29 million $840,074
Apr 16, 1 PM $4.23
-0.61%
$440.06 million $862,533
Apr 16, 12 PM $4.26
+0.21%
$442.74 million $857,421
Apr 16, 11 AM $4.25
+0.27%
$441.8 million $842,430
Apr 16, 10 AM $4.24
+0.35%
$440.63 million $824,533
Apr 16, 9 AM $4.22
+0.59%
$439.12 million $753,069
Apr 16, 8 AM $4.2
-0.02%
$436.56 million $688,207
Apr 16, 7 AM $4.2
+0.20%
$436.65 million $824,002
Apr 16, 6 AM $4.19
-0.05%
$435.78 million $785,078
Apr 16, 5 AM $4.19
-0.10%
$436.01 million $774,877
Apr 16, 4 AM $4.2
+0.10%
$436.47 million $776,755
Apr 16, 3 AM $4.19
-0.43%
$436.04 million $827,809
Apr 16, 2 AM $4.21
+0.16%
$437.91 million $839,340
Apr 16, 1 AM $4.2
+0.28%
$437.23 million $800,232
Apr 16, 12 AM $4.19
+0.03%
$436 million $841,732
Apr 15, 11 PM $4.19
+0.00%
$435.88 million $850,098
Apr 15, 10 PM $4.19
-0.23%
$435.86 million $853,372