ADI Historical Data

ADI Page 75
Download
Date Close Price change Market cap Trading volume
Mar 24, 9 AM $3.44
+0.09%
$275.11 million $1.02 million
Mar 24, 8 AM $3.44
-0.07%
$274.86 million $1.07 million
Mar 24, 7 AM $3.44
+3.27%
$275.07 million $1.11 million
Mar 24, 6 AM $3.33
-0.11%
$266.35 million $685,174
Mar 24, 5 AM $3.33
+0.06%
$266.64 million $637,466
Mar 24, 4 AM $3.33
-0.07%
$266.48 million $634,546
Mar 24, 3 AM $3.33
+0.07%
$266.68 million $639,712
Mar 24, 2 AM $3.33
+0.03%
$266.5 million $642,618
Mar 24, 1 AM $3.33
+0.22%
$266.43 million $639,248
Mar 24, 12 AM $3.32
+0.10%
$265.85 million $674,438
Mar 23, 11 PM $3.32
-0.29%
$265.58 million $680,717
Mar 23, 10 PM $3.33
-0.27%
$266.35 million $642,917
Mar 23, 9 PM $3.34
+1.42%
$267.07 million $652,668
Mar 23, 8 PM $3.29
+0.32%
$263.33 million $507,746
Mar 23, 7 PM $3.28
-0.07%
$262.49 million $545,329
Mar 23, 6 PM $3.28
-0.09%
$262.68 million $553,217
Mar 23, 5 PM $3.29
+0.00%
$262.93 million $559,342
Mar 23, 4 PM $3.28
+0.06%
$262.76 million $513,075
Mar 23, 3 PM $3.28
+0.16%
$262.61 million $548,865
Mar 23, 2 PM $3.28
-0.07%
$262.19 million $693,799
Mar 23, 1 PM $3.28
+0.05%
$262.38 million $676,726
Mar 23, 12 PM $3.28
-0.11%
$262.24 million $665,198
Mar 23, 11 AM $3.28
-0.12%
$262.52 million $633,540
Mar 23, 10 AM $3.29
+0.03%
$262.82 million $538,893
Mar 23, 9 AM $3.28
-0.11%
$262.75 million $609,173
Mar 23, 8 AM $3.29
+0.23%
$263.05 million $743,946
Mar 23, 7 AM $3.28
+0.03%
$262.45 million $690,909
Mar 23, 6 AM $3.28
-0.26%
$262.37 million $654,535
Mar 23, 5 AM $3.29
+0.41%
$263.05 million $735,927
Mar 23, 4 AM $3.27
-0.32%
$261.99 million $737,799
Mar 23, 3 AM $3.29
+0.28%
$262.83 million $696,271
Mar 23, 2 AM $3.28
-0.19%
$262.1 million $726,334
Mar 23, 1 AM $3.28
+0.07%
$262.63 million $691,223
Mar 23, 12 AM $3.28
+0.12%
$262.43 million $690,211
Mar 22, 11 PM $3.28
-0.05%
$262.11 million $691,139
Mar 22, 10 PM $3.28
-0.53%
$262.23 million $704,556
Mar 22, 9 PM $3.3
-0.02%
$263.63 million $722,952
Mar 22, 8 PM $3.3
+0.06%
$263.68 million $696,421
Mar 22, 7 PM $3.29
+0.04%
$263.53 million $693,129
Mar 22, 6 PM $3.29
+0.01%
$263.42 million $683,194
Mar 22, 5 PM $3.29
-0.01%
$263.4 million $675,692
Mar 22, 4 PM $3.29
+0.21%
$263.44 million $675,514
Mar 22, 3 PM $3.29
+1.14%
$262.9 million $629,276
Mar 22, 2 PM $3.25
+0.37%
$259.94 million $501,181
Mar 22, 1 PM $3.24
+0.04%
$258.99 million $537,586
Mar 22, 12 PM $3.24
-0.46%
$258.85 million $523,169
Mar 22, 11 AM $3.25
+0.14%
$260.04 million $508,528
Mar 22, 10 AM $3.25
-0.28%
$259.69 million $490,989
Mar 22, 9 AM $3.26
+0.71%
$260.41 million $414,812
Mar 22, 8 AM $3.23
-0.55%
$258.56 million $276,021