ADI Historical Data

ADI Page 77
Download
Date Close Price change Market cap Trading volume
Mar 20, 6 AM $3.34
-0.07%
$267.41 million $1.94 million
Mar 20, 5 AM $3.35
+0.15%
$267.61 million $1.97 million
Mar 20, 4 AM $3.34
+0.47%
$267.22 million $1.96 million
Mar 20, 3 AM $3.32
-0.23%
$265.98 million $1.95 million
Mar 20, 2 AM $3.33
+0.14%
$266.59 million $1.92 million
Mar 20, 1 AM $3.33
+0.02%
$266.23 million $1.95 million
Mar 20, 12 AM $3.33
+0.06%
$266.17 million $1.93 million
Mar 19, 11 PM $3.33
+0.26%
$266.01 million $1.93 million
Mar 19, 10 PM $3.32
+0.71%
$265.32 million $1.87 million
Mar 19, 9 PM $3.29
+0.55%
$263.56 million $1.72 million
Mar 19, 8 PM $3.28
+0.46%
$262.53 million $1.67 million
Mar 19, 7 PM $3.27
-0.53%
$261.32 million $2.21 million
Mar 19, 6 PM $3.28
-0.12%
$262.71 million $2.25 million
Mar 19, 5 PM $3.29
+0.44%
$263.13 million $2.25 million
Mar 19, 4 PM $3.27
+0.46%
$261.96 million $2.26 million
Mar 19, 3 PM $3.26
+0.05%
$260.85 million $2.24 million
Mar 19, 2 PM $3.26
-0.16%
$260.72 million $2.18 million
Mar 19, 1 PM $3.26
-0.40%
$261.15 million $2.12 million
Mar 19, 12 PM $3.28
-0.34%
$262.2 million $2.36 million
Mar 19, 11 AM $3.29
+0.11%
$263.18 million $2.41 million
Mar 19, 10 AM $3.29
+0.02%
$262.88 million $2.5 million
Mar 19, 9 AM $3.29
+0.83%
$262.84 million $2.52 million
Mar 19, 8 AM $3.26
+1.81%
$260.67 million $2.49 million
Mar 19, 7 AM $3.2
+1.35%
$256.02 million $2.61 million
Mar 19, 6 AM $3.16
-0.01%
$252.61 million $2.68 million
Mar 19, 5 AM $3.16
+0.16%
$252.63 million $2.68 million
Mar 19, 4 AM $3.15
+0.07%
$252.22 million $2.67 million
Mar 19, 3 AM $3.15
+0.21%
$252.05 million $2.67 million
Mar 19, 2 AM $3.14
+0.02%
$251.52 million $2.66 million
Mar 19, 1 AM $3.14
+0.21%
$251.39 million $2.69 million
Mar 19, 12 AM $3.14
+0.07%
$250.86 million $2.67 million
Mar 18, 11 PM $3.13
-0.01%
$250.69 million $2.64 million
Mar 18, 10 PM $3.13
-0.08%
$250.7 million $2.65 million
Mar 18, 9 PM $3.14
+0.04%
$250.9 million $2.63 million
Mar 18, 8 PM $3.13
+0.76%
$250.79 million $2.66 million
Mar 18, 7 PM $3.11
-0.50%
$248.87 million $2.08 million
Mar 18, 6 PM $3.13
+0.15%
$250.11 million $1.99 million
Mar 18, 5 PM $3.12
-0.67%
$249.79 million $1.96 million
Mar 18, 4 PM $3.14
-0.05%
$251.46 million $1.95 million
Mar 18, 3 PM $3.14
-0.50%
$251.53 million $1.91 million
Mar 18, 2 PM $3.16
+0.15%
$252.78 million $1.93 million
Mar 18, 1 PM $3.15
-1.55%
$252.4 million $1.93 million
Mar 18, 12 PM $3.2
-1.40%
$256.35 million $1.67 million
Mar 18, 11 AM $3.25
-1.13%
$260 million $1.51 million
Mar 18, 10 AM $3.29
-0.58%
$263.06 million $1.31 million
Mar 18, 9 AM $3.31
-0.53%
$264.6 million $1.68 million
Mar 18, 8 AM $3.33
-2.41%
$266.02 million $1.62 million
Mar 18, 7 AM $3.41
+1.78%
$272.54 million $1.3 million
Mar 18, 6 AM $3.35
+0.12%
$267.78 million $974,142
Mar 18, 5 AM $3.34
+0.06%
$267.46 million $973,142