ADI Historical Data

ADI Page 66
Download
Date Close Price change Market cap Trading volume
Apr 11, 8 PM $4.32
-0.46%
$220.96 million $586,184
Apr 11, 7 PM $4.34
-0.06%
$221.99 million $544,713
Apr 11, 6 PM $4.34
+0.77%
$222.11 million $546,818
Apr 11, 5 PM $4.31
-0.04%
$220.41 million $547,181
Apr 11, 4 PM $4.31
-0.03%
$220.51 million $565,969
Apr 11, 3 PM $4.31
-0.22%
$220.56 million $577,066
Apr 11, 2 PM $4.32
-0.10%
$221.04 million $599,946
Apr 11, 1 PM $4.33
-0.02%
$221.26 million $602,625
Apr 11, 12 PM $4.33
-0.19%
$221.31 million $601,967
Apr 11, 11 AM $4.33
-0.44%
$221.72 million $608,938
Apr 11, 10 AM $4.35
-0.10%
$222.71 million $530,494
Apr 11, 9 AM $4.36
+0.30%
$222.94 million $550,822
Apr 11, 8 AM $4.35
-0.02%
$222.28 million $590,604
Apr 11, 7 AM $4.35
-0.30%
$222.33 million $604,741
Apr 11, 6 AM $4.36
-0.25%
$222.99 million $565,332
Apr 11, 5 AM $4.37
-0.08%
$223.56 million $600,586
Apr 11, 4 AM $4.37
+0.58%
$223.74 million $603,203
Apr 11, 3 AM $4.35
-0.05%
$222.45 million $602,591
Apr 11, 2 AM $4.35
-0.36%
$222.56 million $596,551
Apr 11, 1 AM $4.37
-0.10%
$223.36 million $559,680
Apr 11, 12 AM $4.37
-0.15%
$223.55 million $573,310
Apr 10, 11 PM $4.38
-0.12%
$223.9 million $615,747
Apr 10, 10 PM $4.38
+0.66%
$224.17 million $619,351
Apr 10, 9 PM $4.35
-0.05%
$222.7 million $627,734
Apr 10, 8 PM $4.36
+0.10%
$222.82 million $590,477
Apr 10, 7 PM $4.35
-0.01%
$222.6 million $588,305
Apr 10, 6 PM $4.35
-0.01%
$222.63 million $575,066
Apr 10, 5 PM $4.35
-0.04%
$222.65 million $576,128
Apr 10, 4 PM $4.35
-0.10%
$222.75 million $568,855
Apr 10, 3 PM $4.36
-0.36%
$222.98 million $575,184
Apr 10, 2 PM $4.38
+0.11%
$223.79 million $541,019
Apr 10, 1 PM $4.37
-0.44%
$223.55 million $530,396
Apr 10, 12 PM $4.39
+0.57%
$224.54 million $503,368
Apr 10, 11 AM $4.36
-0.80%
$223.26 million $519,070
Apr 10, 10 AM $4.4
-0.40%
$225.06 million $450,303
Apr 10, 9 AM $4.42
+0.02%
$225.95 million $423,219
Apr 10, 8 AM $4.42
-0.16%
$225.91 million $466,318
Apr 10, 7 AM $4.42
+0.04%
$226.27 million $479,598
Apr 10, 6 AM $4.42
+0.33%
$226.18 million $584,076
Apr 10, 5 AM $4.41
-0.13%
$225.43 million $725,019
Apr 10, 4 AM $4.41
-0.16%
$225.73 million $725,430
Apr 10, 3 AM $4.42
-0.14%
$226.08 million $691,678
Apr 10, 2 AM $4.43
+0.34%
$226.41 million $692,566
Apr 10, 1 AM $4.41
-0.31%
$225.63 million $732,503
Apr 10, 12 AM $4.43
-0.37%
$226.34 million $681,539
Apr 9, 11 PM $4.44
+0.12%
$227.17 million $728,965
Apr 9, 10 PM $4.44
-0.13%
$226.89 million $726,314
Apr 9, 9 PM $4.44
-0.04%
$227.2 million $721,437
Apr 9, 8 PM $4.44
+0.48%
$227.3 million $728,787
Apr 9, 7 PM $4.42
-0.23%
$226.22 million $734,164