ADI Historical Data

ADI Page 78
Download
Date Close Price change Market cap Trading volume
Mar 18, 5 AM $3.34
+0.06%
$267.46 million $973,142
Mar 18, 4 AM $3.34
+0.16%
$267.39 million $975,424
Mar 18, 3 AM $3.34
+0.00%
$266.85 million $1 million
Mar 18, 2 AM $3.34
-0.18%
$266.86 million $1.12 million
Mar 18, 1 AM $3.34
+0.14%
$267.34 million $1.16 million
Mar 18, 12 AM $3.34
+0.39%
$266.96 million $1.16 million
Mar 17, 11 PM $3.32
-0.01%
$265.95 million $1.16 million
Mar 17, 10 PM $3.32
+0.02%
$265.99 million $1.16 million
Mar 17, 9 PM $3.32
-0.19%
$265.93 million $1.21 million
Mar 17, 8 PM $3.33
-0.23%
$266.45 million $1.31 million
Mar 17, 7 PM $3.34
-0.03%
$267.07 million $1.27 million
Mar 17, 6 PM $3.34
+0.98%
$267.16 million $1.27 million
Mar 17, 5 PM $3.31
-0.22%
$264.57 million $1.31 million
Mar 17, 4 PM $3.32
+0.09%
$265.69 million $1.65 million
Mar 17, 3 PM $3.32
-0.11%
$265.67 million $2.08 million
Mar 17, 2 PM $3.32
-0.11%
$265.73 million $2.08 million
Mar 17, 1 PM $3.33
-0.26%
$266.04 million $2.1 million
Mar 17, 12 PM $3.33
-0.26%
$266.74 million $2.17 million
Mar 17, 11 AM $3.34
+0.05%
$267.36 million $2.37 million
Mar 17, 10 AM $3.34
-2.56%
$267.32 million $2.84 million
Mar 17, 9 AM $3.43
-0.11%
$274.33 million $2.53 million
Mar 17, 8 AM $3.43
-0.39%
$274.65 million $2.51 million
Mar 17, 7 AM $3.45
+0.00%
$275.86 million $2.67 million
Mar 17, 6 AM $3.45
+0.07%
$275.76 million $2.75 million
Mar 17, 5 AM $3.44
+0.08%
$275.57 million $2.73 million
Mar 17, 4 AM $3.44
-0.25%
$275.38 million $2.73 million
Mar 17, 3 AM $3.45
+1.14%
$276.06 million $2.77 million
Mar 17, 2 AM $3.41
+0.05%
$272.95 million $4.36 million
Mar 17, 1 AM $3.41
+0.25%
$272.82 million $4.38 million
Mar 17, 12 AM $3.4
+0.25%
$272.14 million $4.41 million
Mar 16, 11 PM $3.39
-0.09%
$271.46 million $4.41 million
Mar 16, 10 PM $3.4
-0.18%
$271.69 million $4.57 million
Mar 16, 9 PM $3.4
-0.73%
$272.18 million $4.59 million
Mar 16, 8 PM $3.43
+0.20%
$274.17 million $4.64 million
Mar 16, 7 PM $3.42
+0.00%
$273.63 million $4.61 million
Mar 16, 6 PM $3.42
-0.39%
$273.64 million $4.64 million
Mar 16, 5 PM $3.43
-2.52%
$274.7 million $4.92 million
Mar 16, 4 PM $3.52
-2.57%
$281.86 million $4.85 million
Mar 16, 3 PM $3.62
+0.03%
$289.23 million $4.31 million
Mar 16, 2 PM $3.61
-0.50%
$289.16 million $4.4 million
Mar 16, 1 PM $3.63
+0.27%
$290.68 million $4.43 million
Mar 16, 12 PM $3.62
-0.72%
$289.85 million $4.41 million
Mar 16, 11 AM $3.65
-1.53%
$291.87 million $4.18 million
Mar 16, 10 AM $3.71
-0.47%
$296.44 million $3.81 million
Mar 16, 9 AM $3.72
-0.49%
$297.84 million $3.68 million
Mar 16, 8 AM $3.74
-1.02%
$299.29 million $3.55 million
Mar 16, 7 AM $3.78
-0.36%
$302.36 million $3.18 million
Mar 16, 6 AM $3.79
-0.12%
$303.46 million $3.12 million
Mar 16, 5 AM $3.8
-0.11%
$303.81 million $3.09 million
Mar 16, 4 AM $3.8
+0.17%
$304.16 million $3.14 million