ADI Historical Data

ADI Page 74
Download
Date Close Price change Market cap Trading volume
Mar 26, 10 AM $4.08
+0.05%
$326.76 million $3.73 million
Mar 26, 9 AM $4.08
+0.21%
$326.6 million $4.02 million
Mar 26, 8 AM $4.07
+0.12%
$325.93 million $3.6 million
Mar 26, 7 AM $4.07
+0.04%
$325.53 million $3.6 million
Mar 26, 6 AM $4.07
+0.33%
$325.41 million $3.67 million
Mar 26, 5 AM $4.05
+0.12%
$324.33 million $4.2 million
Mar 26, 4 AM $4.05
+0.19%
$323.96 million $4.14 million
Mar 26, 3 AM $4.04
+0.21%
$323.34 million $4.14 million
Mar 26, 2 AM $4.03
+0.15%
$322.66 million $4.13 million
Mar 26, 1 AM $4.03
+0.18%
$322.15 million $4.11 million
Mar 26, 12 AM $4.02
-0.12%
$321.57 million $4.17 million
Mar 25, 11 PM $4.02
+0.07%
$321.96 million $4.16 million
Mar 25, 10 PM $4.02
-0.02%
$321.75 million $4.37 million
Mar 25, 9 PM $4.02
+0.05%
$321.83 million $4.49 million
Mar 25, 8 PM $4.02
+0.40%
$321.67 million $4.7 million
Mar 25, 7 PM $4.01
+0.00%
$320.4 million $5.01 million
Mar 25, 6 PM $4.01
-0.17%
$320.4 million $5.02 million
Mar 25, 5 PM $4.01
+1.41%
$320.96 million $4.9 million
Mar 25, 4 PM $3.96
+0.18%
$316.49 million $4.74 million
Mar 25, 3 PM $3.95
-0.08%
$315.97 million $4.68 million
Mar 25, 2 PM $3.95
-4.59%
$316.23 million $4.69 million
Mar 25, 1 PM $4.15
+3.62%
$331.96 million $4.25 million
Mar 25, 12 PM $4
+1.10%
$320.35 million $3.22 million
Mar 25, 11 AM $3.96
+3.18%
$316.87 million $2.9 million
Mar 25, 10 AM $3.84
+1.07%
$307.1 million $2.41 million
Mar 25, 9 AM $3.8
-0.16%
$304.01 million $2.24 million
Mar 25, 8 AM $3.81
-0.25%
$304.49 million $2.2 million
Mar 25, 7 AM $3.82
+0.27%
$305.24 million $2.21 million
Mar 25, 6 AM $3.8
+3.64%
$304.1 million $2.58 million
Mar 25, 5 AM $3.67
-0.09%
$293.41 million $2.02 million
Mar 25, 4 AM $3.67
-0.10%
$293.65 million $2.02 million
Mar 25, 3 AM $3.67
+0.13%
$293.93 million $1.97 million
Mar 25, 2 AM $3.67
-0.50%
$293.56 million $2.01 million
Mar 25, 1 AM $3.69
+0.97%
$295.02 million $2.01 million
Mar 25, 12 AM $3.65
+0.05%
$292.18 million $1.92 million
Mar 24, 11 PM $3.65
+0.60%
$292.04 million $1.92 million
Mar 24, 10 PM $3.63
+0.26%
$290.26 million $1.7 million
Mar 24, 9 PM $3.62
+1.41%
$289.49 million $1.61 million
Mar 24, 8 PM $3.57
+1.88%
$285.78 million $1.5 million
Mar 24, 7 PM $3.51
-0.04%
$280.51 million $1.09 million
Mar 24, 6 PM $3.51
-0.29%
$280.59 million $1.12 million
Mar 24, 5 PM $3.52
-0.15%
$281.42 million $1.12 million
Mar 24, 4 PM $3.52
+0.06%
$281.84 million $1.13 million
Mar 24, 3 PM $3.52
+0.09%
$281.65 million $1.12 million
Mar 24, 2 PM $3.52
+0.32%
$281.4 million $1.13 million
Mar 24, 1 PM $3.51
+0.29%
$280.5 million $1.09 million
Mar 24, 12 PM $3.5
+0.44%
$279.69 million $1.04 million
Mar 24, 11 AM $3.48
-0.42%
$278.47 million $1.14 million
Mar 24, 10 AM $3.5
+1.65%
$279.64 million $1.17 million
Mar 24, 9 AM $3.44
+0.09%
$275.11 million $1.02 million