ADI Historical Data

ADI Page 71
Download
Date Close Price change Market cap Trading volume
Apr 1, 2 PM $4.26
+0.27%
$340.66 million $872,936
Apr 1, 1 PM $4.25
+0.09%
$339.73 million $836,043
Apr 1, 12 PM $4.24
-0.02%
$339.44 million $842,660
Apr 1, 11 AM $4.24
+0.41%
$339.52 million $879,067
Apr 1, 10 AM $4.23
+0.51%
$338.11 million $1.06 million
Apr 1, 9 AM $4.2
+0.17%
$336.39 million $1.03 million
Apr 1, 8 AM $4.2
+0.02%
$335.82 million $1.03 million
Apr 1, 7 AM $4.2
-0.03%
$335.75 million $1.03 million
Apr 1, 6 AM $4.2
-0.22%
$335.85 million $1.02 million
Apr 1, 5 AM $4.21
+0.30%
$336.58 million $1.01 million
Apr 1, 4 AM $4.19
-0.12%
$335.57 million $988,669
Apr 1, 3 AM $4.2
+0.21%
$335.97 million $987,039
Apr 1, 2 AM $4.19
-0.05%
$335.28 million $978,689
Apr 1, 1 AM $4.19
+0.31%
$335.43 million $973,431
Apr 1, 12 AM $4.18
+0.01%
$334.39 million $983,283
Mar 31, 11 PM $4.18
+0.11%
$334.37 million $983,590
Mar 31, 10 PM $4.18
+0.04%
$334 million $944,774
Mar 31, 9 PM $4.17
-0.19%
$333.88 million $926,033
Mar 31, 8 PM $4.18
+0.12%
$334.52 million $869,371
Mar 31, 7 PM $4.18
+0.38%
$334.12 million $836,010
Mar 31, 6 PM $4.16
+0.43%
$332.86 million $861,184
Mar 31, 5 PM $4.14
+0.78%
$331.43 million $862,397
Mar 31, 4 PM $4.11
+0.87%
$328.88 million $769,526
Mar 31, 3 PM $4.08
+0.08%
$326.05 million $683,468
Mar 31, 2 PM $4.07
-0.24%
$325.8 million $688,207
Mar 31, 1 PM $4.08
+0.17%
$326.57 million $689,214
Mar 31, 12 PM $4.08
+0.08%
$326.01 million $685,175
Mar 31, 11 AM $4.07
+0.15%
$325.77 million $666,250
Mar 31, 10 AM $4.07
+0.10%
$325.29 million $452,054
Mar 31, 9 AM $4.06
+0.02%
$324.96 million $459,497
Mar 31, 8 AM $4.06
-0.02%
$324.9 million $451,689
Mar 31, 7 AM $4.06
+0.27%
$324.98 million $444,094
Mar 31, 6 AM $4.05
+0.46%
$324.11 million $404,517
Mar 31, 5 AM $4.03
+0.07%
$322.62 million $501,963
Mar 31, 4 AM $4.03
-0.46%
$322.4 million $501,945
Mar 31, 3 AM $4.05
+0.43%
$323.88 million $486,468
Mar 31, 2 AM $4.03
-0.06%
$322.49 million $524,989
Mar 31, 1 AM $4.03
+0.17%
$322.68 million $523,401
Mar 31, 12 AM $4.03
+0.04%
$322.15 million $515,990
Mar 30, 11 PM $4.03
-0.17%
$322.02 million $514,913
Mar 30, 10 PM $4.03
-0.45%
$322.54 million $469,657
Mar 30, 9 PM $4.05
+0.34%
$324 million $523,140
Mar 30, 8 PM $4.04
-0.32%
$322.89 million $470,698
Mar 30, 7 PM $4.05
-0.06%
$323.92 million $507,443
Mar 30, 6 PM $4.05
+0.06%
$324.11 million $444,599
Mar 30, 5 PM $4.05
-0.05%
$323.92 million $462,563
Mar 30, 4 PM $4.05
-0.22%
$324.1 million $473,673
Mar 30, 3 PM $4.06
-0.01%
$324.81 million $478,360
Mar 30, 2 PM $4.06
+0.12%
$324.83 million $468,364
Mar 30, 1 PM $4.06
-0.24%
$324.41 million $459,788