ADI Historical Data

ADI Page 7
Download
Date Close Price change Market cap Trading volume
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
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