ADI Historical Data

ADI Page 65
Download
Date Close Price change Market cap Trading volume
Apr 13, 9 PM $4.3
+0.00%
$447.08 million $461,293
Apr 13, 8 PM $4.3
-0.29%
$447.07 million $463,991
Apr 13, 7 PM $4.31
-0.55%
$448.37 million $465,418
Apr 13, 6 PM $4.33
+0.10%
$450.83 million $458,441
Apr 13, 5 PM $4.33
-0.20%
$450.39 million $451,189
Apr 13, 4 PM $4.34
-0.18%
$451.27 million $447,547
Apr 13, 3 PM $4.35
+0.67%
$452.09 million $436,468
Apr 13, 2 PM $4.32
+0.17%
$449.07 million $428,870
Apr 13, 1 PM $4.31
-0.29%
$448.32 million $421,568
Apr 13, 12 PM $4.32
-0.47%
$449.6 million $381,574
Apr 13, 11 AM $4.34
+0.03%
$451.72 million $414,728
Apr 13, 10 AM $4.34
-0.03%
$451.57 million $415,531
Apr 13, 9 AM $4.34
-0.13%
$451.68 million $419,676
Apr 13, 8 AM $4.35
+0.01%
$452.25 million $409,704
Apr 13, 7 AM $4.35
+0.44%
$452.22 million $409,149
Apr 13, 6 AM $4.33
+0.04%
$450.2 million $353,783
Apr 13, 5 AM $4.33
+0.20%
$450.01 million $300,848
Apr 13, 4 AM $4.32
-0.44%
$449.12 million $323,176
Apr 13, 3 AM $4.34
-0.02%
$221.8 million $285,656
Apr 13, 2 AM $4.34
-0.63%
$221.84 million $290,175
Apr 13, 1 AM $4.36
+0.04%
$223.22 million $330,825
Apr 13, 12 AM $4.36
+0.05%
$223.14 million $336,086
Apr 12, 11 PM $4.36
-0.07%
$223.03 million $334,758
Apr 12, 10 PM $4.36
+0.18%
$223.19 million $331,943
Apr 12, 9 PM $4.36
-0.09%
$222.79 million $361,671
Apr 12, 8 PM $4.36
+1.09%
$222.98 million $361,050
Apr 12, 7 PM $4.31
-0.56%
$220.57 million $400,406
Apr 12, 6 PM $4.34
+0.37%
$221.82 million $367,063
Apr 12, 5 PM $4.32
-0.39%
$221 million $409,216
Apr 12, 4 PM $4.34
-0.30%
$221.86 million $368,600
Apr 12, 3 PM $4.35
-0.09%
$222.53 million $411,929
Apr 12, 2 PM $4.35
+0.41%
$222.72 million $415,990
Apr 12, 1 PM $4.34
+0.48%
$221.82 million $402,530
Apr 12, 12 PM $4.32
-0.38%
$220.81 million $445,491
Apr 12, 11 AM $4.33
+0.21%
$221.65 million $435,156
Apr 12, 10 AM $4.32
+0.10%
$221.19 million $570,392
Apr 12, 9 AM $4.32
-0.47%
$220.97 million $577,841
Apr 12, 8 AM $4.34
+0.46%
$222.01 million $539,780
Apr 12, 7 AM $4.32
-0.05%
$221 million $575,896
Apr 12, 6 AM $4.32
-0.63%
$221.11 million $580,203
Apr 12, 5 AM $4.35
-0.01%
$222.5 million $579,112
Apr 12, 4 AM $4.35
+0.59%
$222.51 million $578,943
Apr 12, 3 AM $4.32
+0.00%
$221.21 million $580,136
Apr 12, 2 AM $4.32
+0.03%
$221.2 million $587,187
Apr 12, 1 AM $4.32
-0.85%
$221.13 million $583,549
Apr 12, 12 AM $4.36
+0.06%
$223.03 million $577,975
Apr 11, 11 PM $4.36
+0.05%
$222.9 million $577,731
Apr 11, 10 PM $4.36
+0.89%
$222.79 million $575,668
Apr 11, 9 PM $4.32
-0.07%
$220.81 million $549,095
Apr 11, 8 PM $4.32
-0.46%
$220.96 million $586,184