ADI Historical Data

ADI Page 64
Download
Date Close Price change Market cap Trading volume
Apr 15, 10 PM $4.19
-0.23%
$435.86 million $853,372
Apr 15, 9 PM $4.2
-0.37%
$436.84 million $811,254
Apr 15, 8 PM $4.21
-0.07%
$438.44 million $843,672
Apr 15, 7 PM $4.22
+0.49%
$438.73 million $860,157
Apr 15, 6 PM $4.2
+0.10%
$436.58 million $864,442
Apr 15, 5 PM $4.19
+0.01%
$436.16 million $879,883
Apr 15, 4 PM $4.19
-0.26%
$436.12 million $899,474
Apr 15, 3 PM $4.2
+0.19%
$437.24 million $900,667
Apr 15, 2 PM $4.19
-0.06%
$436.41 million $937,539
Apr 15, 1 PM $4.2
-0.17%
$436.68 million $1 million
Apr 15, 12 PM $4.2
-0.26%
$437.44 million $965,192
Apr 15, 11 AM $4.22
-0.34%
$438.57 million $1.02 million
Apr 15, 10 AM $4.23
+0.07%
$440.09 million $1.01 million
Apr 15, 9 AM $4.23
+0.06%
$439.76 million $935,469
Apr 15, 8 AM $4.22
-1.26%
$439.5 million $912,420
Apr 15, 7 AM $4.28
+0.06%
$445.1 million $765,235
Apr 15, 6 AM $4.28
-0.08%
$444.82 million $777,590
Apr 15, 5 AM $4.28
+0.22%
$445.16 million $770,491
Apr 15, 4 AM $4.27
+0.23%
$444.19 million $711,241
Apr 15, 3 AM $4.26
+0.01%
$443.19 million $723,778
Apr 15, 2 AM $4.26
+0.05%
$443.15 million $701,618
Apr 15, 1 AM $4.26
+0.01%
$442.91 million $694,208
Apr 15, 12 AM $4.26
-0.05%
$442.85 million $683,684
Apr 14, 11 PM $4.26
-0.07%
$443.06 million $668,180
Apr 14, 10 PM $4.26
+0.02%
$443.37 million $662,228
Apr 14, 9 PM $4.26
-0.32%
$443.27 million $668,378
Apr 14, 8 PM $4.27
+0.37%
$444.7 million $615,464
Apr 14, 7 PM $4.26
+0.02%
$443.05 million $643,027
Apr 14, 6 PM $4.26
+0.12%
$442.94 million $638,268
Apr 14, 5 PM $4.25
-0.08%
$442.42 million $600,079
Apr 14, 4 PM $4.26
-0.39%
$442.76 million $586,376
Apr 14, 3 PM $4.27
-1.07%
$444.5 million $579,343
Apr 14, 2 PM $4.32
-0.34%
$449.3 million $495,251
Apr 14, 1 PM $4.33
+1.11%
$450.8 million $486,847
Apr 14, 12 PM $4.29
+0.09%
$445.86 million $475,836
Apr 14, 11 AM $4.28
-1.28%
$445.47 million $445,382
Apr 14, 10 AM $4.34
+0.61%
$451.25 million $438,066
Apr 14, 9 AM $4.31
+0.58%
$448.53 million $389,732
Apr 14, 8 AM $4.29
-0.65%
$445.93 million $436,151
Apr 14, 7 AM $4.31
-0.12%
$448.86 million $385,231
Apr 14, 6 AM $4.32
+0.41%
$449.42 million $377,643
Apr 14, 5 AM $4.3
-0.44%
$447.58 million $477,472
Apr 14, 4 AM $4.32
+0.02%
$449.56 million $441,351
Apr 14, 3 AM $4.32
+0.06%
$449.46 million $440,012
Apr 14, 2 AM $4.32
+0.43%
$449.21 million $435,911
Apr 14, 1 AM $4.3
-0.88%
$447.3 million $474,355
Apr 14, 12 AM $4.34
-0.02%
$451.29 million $475,990
Apr 13, 11 PM $4.34
+0.74%
$451.4 million $479,828
Apr 13, 10 PM $4.31
+0.23%
$448.08 million $476,485
Apr 13, 9 PM $4.3
+0.00%
$447.08 million $461,293