ADI Historical Data

ADI Page 68
Download
Date Close Price change Market cap Trading volume
Apr 7, 5 PM $4.44
+0.51%
$227.29 million $519,429
Apr 7, 4 PM $4.42
-1.11%
$226.13 million $512,779
Apr 7, 3 PM $4.47
-0.32%
$228.67 million $448,946
Apr 7, 2 PM $4.49
-0.01%
$229.41 million $432,713
Apr 7, 1 PM $4.49
-0.04%
$229.43 million $436,244
Apr 7, 12 PM $4.49
+0.05%
$229.52 million $476,338
Apr 7, 11 AM $4.48
+0.79%
$229.4 million $478,725
Apr 7, 10 AM $4.45
-0.33%
$227.6 million $459,990
Apr 7, 9 AM $4.46
-0.32%
$228.36 million $455,618
Apr 7, 8 AM $4.48
-0.15%
$229.1 million $427,946
Apr 7, 7 AM $4.49
+0.06%
$229.45 million $427,381
Apr 7, 6 AM $4.48
-0.41%
$229.31 million $433,009
Apr 7, 5 AM $4.5
+0.27%
$230.24 million $471,482
Apr 7, 4 AM $4.49
+0.02%
$229.63 million $438,930
Apr 7, 3 AM $4.49
+0.39%
$229.58 million $438,642
Apr 7, 2 AM $4.47
-0.36%
$228.68 million $476,489
Apr 7, 1 AM $4.49
-0.37%
$229.5 million $436,491
Apr 7, 12 AM $4.5
+0.19%
$230.35 million $473,528
Apr 6, 11 PM $4.49
+0.06%
$229.91 million $477,760
Apr 6, 10 PM $4.49
-0.23%
$229.78 million $478,129
Apr 6, 9 PM $4.5
+0.10%
$230.3 million $488,262
Apr 6, 8 PM $4.5
+0.73%
$230.07 million $493,955
Apr 6, 7 PM $4.47
-0.04%
$228.41 million $505,048
Apr 6, 6 PM $4.47
-0.65%
$228.51 million $499,044
Apr 6, 5 PM $4.5
+0.03%
$230 million $521,156
Apr 6, 4 PM $4.5
-0.03%
$229.93 million $513,803
Apr 6, 3 PM $4.5
+0.50%
$230 million $512,228
Apr 6, 2 PM $4.47
-0.22%
$228.85 million $467,283
Apr 6, 1 PM $4.48
+0.90%
$229.36 million $497,074
Apr 6, 12 PM $4.44
-0.05%
$227.31 million $464,060
Apr 6, 11 AM $4.45
-0.48%
$227.43 million $480,329
Apr 6, 10 AM $4.47
-0.28%
$228.53 million $447,273
Apr 6, 9 AM $4.48
+0.15%
$229.18 million $494,361
Apr 6, 8 AM $4.47
+0.06%
$228.85 million $609,086
Apr 6, 7 AM $4.47
+0.06%
$228.72 million $594,073
Apr 6, 6 AM $4.47
+0.19%
$228.57 million $592,121
Apr 6, 5 AM $4.46
+0.68%
$228.14 million $581,287
Apr 6, 4 AM $4.43
-0.33%
$226.6 million $577,990
Apr 6, 3 AM $4.44
-0.28%
$227.35 million $541,451
Apr 6, 2 AM $4.46
+0.03%
$227.98 million $578,842
Apr 6, 1 AM $4.46
-0.10%
$227.9 million $577,545
Apr 6, 12 AM $4.46
+0.05%
$228.13 million $583,959
Apr 5, 11 PM $4.46
+0.64%
$228.01 million $574,300
Apr 5, 10 PM $4.43
+0.04%
$226.55 million $566,426
Apr 5, 9 PM $4.43
-0.06%
$226.45 million $577,983
Apr 5, 8 PM $4.43
+0.00%
$226.59 million $576,592
Apr 5, 7 PM $4.43
-0.60%
$226.6 million $564,915
Apr 5, 6 PM $4.46
+0.30%
$227.96 million $570,590
Apr 5, 5 PM $4.44
+0.29%
$227.28 million $574,354
Apr 5, 4 PM $4.43
-0.31%
$226.62 million $572,384