ADI Historical Data

ADI Page 7
Download
Date Close Price change Market cap Trading volume
Aug 9, 9 AM $6.89
-0.02%
$863.46 million $4.2 million
Aug 9, 8 AM $6.89
+0.00%
$863.73 million $4.16 million
Aug 9, 7 AM $6.89
+0.01%
$863.74 million $4.24 million
Aug 9, 6 AM $6.89
+0.02%
$863.62 million $4.26 million
Aug 9, 5 AM $6.89
-0.02%
$863.37 million $4.33 million
Aug 9, 4 AM $6.89
+0.02%
$863.57 million $4.41 million
Aug 9, 3 AM $6.89
+0.00%
$863.4 million $4.38 million
Aug 9, 2 AM $6.89
+0.01%
$863.55 million $4.32 million
Aug 9, 1 AM $6.89
-0.03%
$863.42 million $4.32 million
Aug 9, 12 AM $6.89
+0.04%
$863.67 million $4.31 million
Aug 8, 11 PM $6.89
+0.01%
$863.34 million $4.26 million
Aug 8, 10 PM $6.89
+0.01%
$863.23 million $4.26 million
Aug 8, 9 PM $6.89
+0.00%
$863.16 million $4.25 million
Aug 8, 8 PM $6.89
+0.36%
$863.18 million $4.54 million
Aug 8, 7 PM $6.86
-0.35%
$860.07 million $4.57 million
Aug 8, 6 PM $6.89
-0.04%
$863.05 million $4.54 million
Aug 8, 5 PM $6.89
+0.01%
$863.41 million $4.53 million
Aug 8, 4 PM $6.89
+0.00%
$863.3 million $4.58 million
Aug 8, 3 PM $6.89
+0.02%
$863.29 million $4.73 million
Aug 8, 2 PM $6.89
+0.06%
$863.08 million $4.8 million
Aug 8, 1 PM $6.88
-0.07%
$862.52 million $4.88 million
Aug 8, 12 PM $6.89
+0.01%
$863.06 million $4.86 million
Aug 8, 11 AM $6.89
-0.01%
$862.96 million $4.88 million
Aug 8, 10 AM $6.89
+0.00%
$863.09 million $4.95 million
Aug 8, 9 AM $6.89
+0.01%
$863.12 million $5.02 million
Aug 8, 8 AM $6.89
+0.00%
$862.99 million $5.04 million
Aug 8, 7 AM $6.89
+0.00%
$862.99 million $5.14 million
Aug 8, 6 AM $6.89
-0.04%
$862.96 million $5.23 million
Aug 8, 5 AM $6.89
+0.00%
$863.24 million $5.19 million
Aug 8, 4 AM $6.89
+0.01%
$863.22 million $5.19 million
Aug 8, 3 AM $6.89
-0.04%
$863.15 million $5.22 million
Aug 8, 2 AM $6.89
-0.01%
$863.51 million $5.22 million
Aug 8, 1 AM $6.89
+0.01%
$863.61 million $5.26 million
Aug 8, 12 AM $6.89
+0.01%
$863.44 million $5.27 million
Aug 7, 11 PM $6.89
+0.01%
$863.4 million $5.3 million
Aug 7, 10 PM $6.89
+0.01%
$863.28 million $5.26 million
Aug 7, 9 PM $6.89
+1.43%
$863.22 million $5.19 million
Aug 7, 8 PM $6.79
-1.36%
$851.1 million $4.94 million
Aug 7, 7 PM $6.88
-0.01%
$862.8 million $4.85 million
Aug 7, 6 PM $6.89
-0.01%
$862.94 million $4.85 million
Aug 7, 5 PM $6.89
+0.02%
$863.06 million $4.85 million
Aug 7, 4 PM $6.88
-0.01%
$862.88 million $4.85 million
Aug 7, 3 PM $6.89
-0.02%
$862.96 million $4.77 million
Aug 7, 2 PM $6.89
+0.11%
$863.32 million $4.82 million
Aug 7, 1 PM $6.88
-0.15%
$862.09 million $4.75 million
Aug 7, 12 PM $6.89
+0.00%
$863.36 million $4.65 million
Aug 7, 11 AM $6.89
+0.07%
$863.61 million $4.71 million
Aug 7, 10 AM $6.89
-0.01%
$863.24 million $4.68 million
Aug 7, 9 AM $6.89
+0.64%
$863.31 million $4.57 million
Aug 7, 8 AM $6.84
-0.27%
$857.76 million $4.58 million