ADI Historical Data

ADI Page 70
Download
Date Close Price change Market cap Trading volume
Apr 3, 3 PM $4.54
+3.72%
$232.15 million $1.9 million
Apr 3, 2 PM $4.38
-0.21%
$223.82 million $1.6 million
Apr 3, 1 PM $4.39
+0.01%
$224.3 million $1.47 million
Apr 3, 12 PM $4.38
-1.04%
$224.27 million $1.39 million
Apr 3, 11 AM $4.43
-0.46%
$226.63 million $1.22 million
Apr 3, 10 AM $4.45
+0.18%
$227.68 million $1.19 million
Apr 3, 9 AM $4.44
+0.28%
$227.26 million $1.18 million
Apr 3, 8 AM $4.43
+0.31%
$226.63 million $1.14 million
Apr 3, 7 AM $4.42
+0.09%
$225.94 million $1.1 million
Apr 3, 6 AM $4.41
+0.33%
$225.74 million $1.07 million
Apr 3, 5 AM $4.4
+0.35%
$225 million $1.05 million
Apr 3, 4 AM $4.38
+0.11%
$224.21 million $1.01 million
Apr 3, 3 AM $4.38
+0.03%
$223.94 million $1 million
Apr 3, 2 AM $4.38
+0.00%
$223.87 million $999,689
Apr 3, 1 AM $4.38
+0.00%
$223.86 million $1 million
Apr 3, 12 AM $4.38
-0.09%
$223.85 million $1.06 million
Apr 2, 11 PM $4.38
+0.20%
$224.02 million $1.05 million
Apr 2, 10 PM $4.37
-0.01%
$223.58 million $1.02 million
Apr 2, 9 PM $4.37
+0.11%
$223.61 million $1.05 million
Apr 2, 8 PM $4.37
+0.36%
$223.36 million $1.03 million
Apr 2, 7 PM $4.35
-0.05%
$222.56 million $1.05 million
Apr 2, 6 PM $4.35
+0.10%
$222.66 million $1.03 million
Apr 2, 5 PM $4.35
+0.36%
$222.44 million $960,133
Apr 2, 4 PM $4.33
+0.78%
$221.64 million $929,074
Apr 2, 3 PM $4.3
+0.28%
$219.92 million $815,887
Apr 2, 2 PM $4.29
-0.16%
$219.3 million $781,541
Apr 2, 1 PM $4.29
+0.66%
$219.66 million $773,665
Apr 2, 12 PM $4.27
-0.40%
$218.23 million $743,549
Apr 2, 11 AM $4.28
-0.59%
$219.11 million $656,204
Apr 2, 10 AM $4.31
+0.09%
$220.41 million $674,983
Apr 2, 9 AM $4.31
-0.28%
$220.21 million $691,488
Apr 2, 8 AM $4.32
+0.01%
$220.83 million $695,947
Apr 2, 7 AM $4.32
+0.43%
$220.82 million $699,569
Apr 2, 6 AM $4.3
+0.09%
$343.88 million $674,084
Apr 2, 5 AM $4.29
+0.09%
$343.55 million $665,429
Apr 2, 4 AM $4.29
-0.04%
$343.23 million $678,409
Apr 2, 3 AM $4.29
+0.06%
$343.38 million $626,519
Apr 2, 2 AM $4.29
+0.31%
$343.19 million $632,266
Apr 2, 1 AM $4.28
-0.29%
$342.14 million $685,292
Apr 2, 12 AM $4.29
+0.03%
$343.13 million $621,401
Apr 1, 11 PM $4.29
+0.12%
$343.02 million $623,086
Apr 1, 10 PM $4.28
+0.53%
$342.61 million $612,460
Apr 1, 9 PM $4.26
-0.70%
$340.8 million $672,651
Apr 1, 8 PM $4.29
+0.17%
$343.19 million $701,901
Apr 1, 7 PM $4.28
+0.75%
$342.6 million $730,037
Apr 1, 6 PM $4.25
-0.35%
$340.07 million $709,237
Apr 1, 5 PM $4.27
+0.28%
$341.26 million $713,979
Apr 1, 4 PM $4.25
+0.05%
$340.31 million $760,079
Apr 1, 3 PM $4.25
-0.15%
$340.15 million $840,744
Apr 1, 2 PM $4.26
+0.27%
$340.66 million $872,936