ADI Historical Data

ADI Page 79
Download
Date Close Price change Market cap Trading volume
Mar 16, 4 AM $3.8
+0.17%
$304.16 million $3.14 million
Mar 16, 3 AM $3.8
+0.85%
$303.65 million $3.1 million
Mar 16, 2 AM $3.76
-0.10%
$301.09 million $3.01 million
Mar 16, 1 AM $3.77
+0.29%
$301.31 million $2.98 million
Mar 16, 12 AM $3.76
+0.18%
$300.44 million $2.93 million
Mar 15, 11 PM $3.75
-1.04%
$299.85 million $2.86 million
Mar 15, 10 PM $3.79
-0.80%
$303.05 million $2.61 million
Mar 15, 9 PM $3.82
-0.31%
$305.5 million $2.5 million
Mar 15, 8 PM $3.83
-0.10%
$306.45 million $2.37 million
Mar 15, 7 PM $3.83
-0.72%
$306.76 million $2.41 million
Mar 15, 6 PM $3.86
-0.14%
$308.91 million $2.39 million
Mar 15, 5 PM $3.87
-0.70%
$309.28 million $2.16 million
Mar 15, 4 PM $3.89
+0.24%
$311.46 million $1.81 million
Mar 15, 3 PM $3.88
+0.00%
$310.54 million $1.85 million
Mar 15, 2 PM $3.88
-0.23%
$310.71 million $1.99 million
Mar 15, 1 PM $3.89
+0.43%
$311.42 million $2.27 million
Mar 15, 12 PM $3.88
+0.19%
$310.05 million $2.19 million
Mar 15, 11 AM $3.87
+0.02%
$309.39 million $2.07 million
Mar 15, 10 AM $3.87
+0.69%
$309.37 million $2.02 million
Mar 15, 9 AM $3.84
+0.82%
$307.25 million $1.82 million
Mar 15, 8 AM $3.81
+0.04%
$304.75 million $1.71 million
Mar 15, 7 AM $3.81
+0.21%
$304.63 million $1.66 million
Mar 15, 6 AM $3.8
+0.04%
$304.01 million $1.59 million
Mar 15, 5 AM $3.8
-0.58%
$303.88 million $1.52 million
Mar 15, 4 AM $3.82
+0.18%
$305.66 million $1.41 million
Mar 15, 3 AM $3.81
-0.10%
$305.12 million $1.37 million
Mar 15, 2 AM $3.82
-0.47%
$305.42 million $2.16 million
Mar 15, 1 AM $3.84
+0.06%
$306.86 million $2.11 million
Mar 15, 12 AM $3.83
-0.03%
$306.66 million $2.07 million
Mar 14, 11 PM $3.83
+0.43%
$306.76 million $2.08 million
Mar 14, 10 PM $3.82
+0.41%
$305.24 million $2.01 million
Mar 14, 9 PM $3.8
+0.06%
$304.01 million $1.94 million
Mar 14, 8 PM $3.8
+0.17%
$303.82 million $1.89 million
Mar 14, 7 PM $3.79
+0.42%
$303.29 million $1.78 million
Mar 14, 6 PM $3.78
+0.62%
$302.17 million $1.67 million
Mar 14, 5 PM $3.75
+0.11%
$300.32 million $1.55 million
Mar 14, 4 PM $3.75
+0.22%
$299.94 million $1.5 million
Mar 14, 3 PM $3.74
+1.62%
$299.28 million $1.42 million
Mar 14, 2 PM $3.68
+3.23%
$294.25 million $1.15 million
Mar 14, 1 PM $3.56
+0.50%
$285.06 million $738,034
Mar 14, 12 PM $3.55
-0.47%
$283.64 million $666,754
Mar 14, 11 AM $3.56
+0.06%
$284.98 million $637,260
Mar 14, 10 AM $3.56
+0.30%
$284.81 million $624,894
Mar 14, 9 AM $3.55
+0.38%
$283.97 million $572,536
Mar 14, 8 AM $3.54
-0.07%
$282.87 million $517,848
Mar 14, 7 AM $3.54
-0.62%
$283.07 million $506,728
Mar 14, 6 AM $3.56
+0.41%
$284.82 million $508,284
Mar 14, 5 AM $3.55
-0.28%
$283.66 million $458,917
Mar 14, 4 AM $3.56
-0.08%
$284.47 million $468,367
Mar 14, 3 AM $3.56
+0.20%
$284.7 million $449,423