ADI Historical Data

ADI Page 67
Download
Date Close Price change Market cap Trading volume
Apr 9, 6 PM $4.43
+0.36%
$226.73 million $699,564
Apr 9, 5 PM $4.42
-0.06%
$225.92 million $734,918
Apr 9, 4 PM $4.42
+0.18%
$226.05 million $722,003
Apr 9, 3 PM $4.41
+0.16%
$225.64 million $702,916
Apr 9, 2 PM $4.4
+0.01%
$225.28 million $680,896
Apr 9, 1 PM $4.4
+0.18%
$225.25 million $694,036
Apr 9, 12 PM $4.4
-0.31%
$224.83 million $696,506
Apr 9, 11 AM $4.41
-0.07%
$225.52 million $669,055
Apr 9, 10 AM $4.41
-0.04%
$225.68 million $668,914
Apr 9, 9 AM $4.41
-0.33%
$225.78 million $669,450
Apr 9, 8 AM $4.43
+0.06%
$226.5 million $666,465
Apr 9, 7 AM $4.43
-0.61%
$226.38 million $707,875
Apr 9, 6 AM $4.45
-0.56%
$227.76 million $648,949
Apr 9, 5 AM $4.48
-0.56%
$229.05 million $593,647
Apr 9, 4 AM $4.5
+0.08%
$230.33 million $595,938
Apr 9, 3 AM $4.5
+0.58%
$230.15 million $618,339
Apr 9, 2 AM $4.47
-0.32%
$228.81 million $628,642
Apr 9, 1 AM $4.49
-0.28%
$229.55 million $598,046
Apr 9, 12 AM $4.5
+0.04%
$230.19 million $633,178
Apr 8, 11 PM $4.5
+0.14%
$230.1 million $658,354
Apr 8, 10 PM $4.49
-0.05%
$229.77 million $851,187
Apr 8, 9 PM $4.49
+0.43%
$229.88 million $852,627
Apr 8, 8 PM $4.48
-0.15%
$228.9 million $854,395
Apr 8, 7 PM $4.48
-0.19%
$229.23 million $820,703
Apr 8, 6 PM $4.49
-0.06%
$229.66 million $1.11 million
Apr 8, 5 PM $4.49
+0.09%
$229.81 million $1.19 million
Apr 8, 4 PM $4.49
+0.32%
$229.61 million $1.2 million
Apr 8, 3 PM $4.47
-0.13%
$228.87 million $1.26 million
Apr 8, 2 PM $4.48
+0.29%
$229.16 million $1.28 million
Apr 8, 1 PM $4.47
+0.06%
$228.5 million $1.26 million
Apr 8, 12 PM $4.46
+0.01%
$228.36 million $1.25 million
Apr 8, 11 AM $4.46
-0.23%
$228.34 million $1.24 million
Apr 8, 10 AM $4.47
+0.10%
$228.89 million $1.25 million
Apr 8, 9 AM $4.47
+0.27%
$228.66 million $1.25 million
Apr 8, 8 AM $4.46
+0.39%
$228.04 million $1.21 million
Apr 8, 7 AM $4.44
-0.08%
$227.15 million $1.16 million
Apr 8, 6 AM $4.44
+0.89%
$227.33 million $1.16 million
Apr 8, 5 AM $4.41
-0.07%
$225.32 million $1.11 million
Apr 8, 4 AM $4.41
+0.26%
$225.48 million $1.08 million
Apr 8, 3 AM $4.4
-0.14%
$224.89 million $1.09 million
Apr 8, 2 AM $4.4
+0.02%
$225.19 million $1.05 million
Apr 8, 1 AM $4.4
+0.21%
$225.13 million $1.04 million
Apr 8, 12 AM $4.39
+0.12%
$224.66 million $1.08 million
Apr 7, 11 PM $4.39
+0.47%
$224.4 million $1.08 million
Apr 7, 10 PM $4.37
+0.23%
$223.34 million $868,811
Apr 7, 9 PM $4.36
+0.09%
$222.83 million $824,401
Apr 7, 8 PM $4.35
-0.27%
$222.64 million $818,011
Apr 7, 7 PM $4.36
-0.91%
$223.25 million $841,356
Apr 7, 6 PM $4.4
-0.88%
$225.29 million $590,233
Apr 7, 5 PM $4.44
+0.51%
$227.29 million $519,429