ADI Historical Data

ADI Page 69
Download
Date Close Price change Market cap Trading volume
Apr 5, 4 PM $4.43
-0.31%
$226.62 million $572,384
Apr 5, 3 PM $4.44
+0.14%
$227.32 million $625,867
Apr 5, 2 PM $4.44
+0.03%
$227 million $634,951
Apr 5, 1 PM $4.44
+0.36%
$226.93 million $680,624
Apr 5, 12 PM $4.42
+0.10%
$226.11 million $662,523
Apr 5, 11 AM $4.42
+0.28%
$225.89 million $691,042
Apr 5, 10 AM $4.4
+0.12%
$225.26 million $774,025
Apr 5, 9 AM $4.4
+0.79%
$225 million $800,371
Apr 5, 8 AM $4.36
-0.01%
$223.22 million $718,143
Apr 5, 7 AM $4.36
+0.00%
$223.21 million $741,008
Apr 5, 6 AM $4.36
+0.29%
$223.2 million $823,415
Apr 5, 5 AM $4.35
+0.02%
$222.53 million $889,430
Apr 5, 4 AM $4.35
-0.31%
$222.47 million $899,487
Apr 5, 3 AM $4.36
+0.21%
$223.18 million $925,898
Apr 5, 2 AM $4.35
-0.20%
$222.72 million $881,617
Apr 5, 1 AM $4.36
+0.19%
$223.18 million $1 million
Apr 5, 12 AM $4.36
+0.38%
$222.77 million $1.03 million
Apr 4, 11 PM $4.34
-0.16%
$221.92 million $1.11 million
Apr 4, 10 PM $4.35
+0.10%
$222.28 million $1.09 million
Apr 4, 9 PM $4.34
-0.21%
$222.05 million $1.13 million
Apr 4, 8 PM $4.35
+0.11%
$222.51 million $1.24 million
Apr 4, 7 PM $4.35
+0.08%
$222.26 million $1.33 million
Apr 4, 6 PM $4.34
-0.54%
$222.08 million $1.42 million
Apr 4, 5 PM $4.37
+0.12%
$223.28 million $1.43 million
Apr 4, 4 PM $4.36
+0.18%
$223 million $1.42 million
Apr 4, 3 PM $4.35
-0.05%
$222.6 million $1.55 million
Apr 4, 2 PM $4.35
+0.01%
$222.66 million $1.83 million
Apr 4, 1 PM $4.35
-0.11%
$222.61 million $1.84 million
Apr 4, 12 PM $4.36
-0.18%
$222.84 million $1.99 million
Apr 4, 11 AM $4.36
+0.07%
$223.24 million $2.39 million
Apr 4, 10 AM $4.36
-0.34%
$223.08 million $2.33 million
Apr 4, 9 AM $4.38
-0.81%
$223.86 million $2.32 million
Apr 4, 8 AM $4.41
+0.02%
$225.69 million $2.28 million
Apr 4, 7 AM $4.41
-0.43%
$225.63 million $2.29 million
Apr 4, 6 AM $4.43
-0.09%
$226.68 million $2.2 million
Apr 4, 5 AM $4.44
-0.07%
$226.89 million $2.21 million
Apr 4, 4 AM $4.44
-0.11%
$227.06 million $2.23 million
Apr 4, 3 AM $4.44
-0.18%
$227.29 million $2.26 million
Apr 4, 2 AM $4.45
-0.01%
$227.7 million $2.21 million
Apr 4, 1 AM $4.45
-0.08%
$227.7 million $2.22 million
Apr 4, 12 AM $4.46
-0.11%
$227.89 million $2.17 million
Apr 3, 11 PM $4.46
-0.67%
$228.08 million $2.15 million
Apr 3, 10 PM $4.49
+0.07%
$229.62 million $2.12 million
Apr 3, 9 PM $4.49
-1.28%
$229.45 million $2.06 million
Apr 3, 8 PM $4.54
+0.14%
$232.42 million $1.91 million
Apr 3, 7 PM $4.54
+0.06%
$232.11 million $1.89 million
Apr 3, 6 PM $4.54
-0.05%
$232.05 million $1.85 million
Apr 3, 5 PM $4.54
+0.22%
$232.15 million $1.94 million
Apr 3, 4 PM $4.53
-0.21%
$231.66 million $1.95 million
Apr 3, 3 PM $4.54
+3.72%
$232.15 million $1.9 million