ADI Historical Data

ADI Page 8
Download
Date Close Price change Market cap Trading volume
Aug 8, 11 AM $6.89
-0.01%
$862.96 million $4.88 million
Aug 8, 10 AM $6.89
+0.00%
$863.09 million $4.95 million
Aug 8, 9 AM $6.89
+0.01%
$863.12 million $5.02 million
Aug 8, 8 AM $6.89
+0.00%
$862.99 million $5.04 million
Aug 8, 7 AM $6.89
+0.00%
$862.99 million $5.14 million
Aug 8, 6 AM $6.89
-0.04%
$862.96 million $5.23 million
Aug 8, 5 AM $6.89
+0.00%
$863.24 million $5.19 million
Aug 8, 4 AM $6.89
+0.01%
$863.22 million $5.19 million
Aug 8, 3 AM $6.89
-0.04%
$863.15 million $5.22 million
Aug 8, 2 AM $6.89
-0.01%
$863.51 million $5.22 million
Aug 8, 1 AM $6.89
+0.01%
$863.61 million $5.26 million
Aug 8, 12 AM $6.89
+0.01%
$863.44 million $5.27 million
Aug 7, 11 PM $6.89
+0.01%
$863.4 million $5.3 million
Aug 7, 10 PM $6.89
+0.01%
$863.28 million $5.26 million
Aug 7, 9 PM $6.89
+1.43%
$863.22 million $5.19 million
Aug 7, 8 PM $6.79
-1.36%
$851.1 million $4.94 million
Aug 7, 7 PM $6.88
-0.01%
$862.8 million $4.85 million
Aug 7, 6 PM $6.89
-0.01%
$862.94 million $4.85 million
Aug 7, 5 PM $6.89
+0.02%
$863.06 million $4.85 million
Aug 7, 4 PM $6.88
-0.01%
$862.88 million $4.85 million
Aug 7, 3 PM $6.89
-0.02%
$862.96 million $4.77 million
Aug 7, 2 PM $6.89
+0.11%
$863.32 million $4.82 million
Aug 7, 1 PM $6.88
-0.15%
$862.09 million $4.75 million
Aug 7, 12 PM $6.89
+0.00%
$863.36 million $4.65 million
Aug 7, 11 AM $6.89
+0.07%
$863.61 million $4.71 million
Aug 7, 10 AM $6.89
-0.01%
$863.24 million $4.68 million
Aug 7, 9 AM $6.89
+0.64%
$863.31 million $4.57 million
Aug 7, 8 AM $6.84
-0.27%
$857.76 million $4.58 million
Aug 7, 7 AM $6.86
-0.40%
$860.24 million $4.41 million
Aug 7, 6 AM $6.89
+0.03%
$864 million $4.28 million
Aug 7, 5 AM $6.89
-0.02%
$863.71 million $4.2 million
Aug 7, 4 AM $6.89
+0.04%
$864.04 million $4.14 million
Aug 7, 3 AM $6.89
+0.04%
$864.08 million $4.13 million
Aug 7, 2 AM $6.89
+0.02%
$863.88 million $4.11 million
Aug 7, 1 AM $6.89
-0.01%
$863.72 million $4.04 million
Aug 7, 12 AM $6.89
+0.01%
$863.81 million $4.04 million
Aug 6, 11 PM $6.89
+0.04%
$864.08 million $4.08 million
Aug 6, 10 PM $6.89
+0.00%
$863.69 million $4.11 million
Aug 6, 9 PM $6.89
+0.01%
$864.15 million $4.2 million
Aug 6, 8 PM $6.89
+0.00%
$864.07 million $4.21 million
Aug 6, 7 PM $6.89
+0.04%
$864.04 million $4.15 million
Aug 6, 6 PM $6.89
+0.07%
$864.05 million $4.13 million
Aug 6, 5 PM $6.89
+0.08%
$863.89 million $4.13 million
Aug 6, 4 PM $6.89
+0.00%
$863.39 million $4.2 million
Aug 6, 3 PM $6.89
+0.04%
$863.42 million $4.3 million
Aug 6, 2 PM $6.89
-0.03%
$863.08 million $4.2 million
Aug 6, 1 PM $6.89
+0.26%
$863.37 million $4.22 million
Aug 6, 12 PM $6.87
-0.31%
$861.11 million $4.23 million
Aug 6, 11 AM $6.89
+0.01%
$863.81 million $4.23 million
Aug 6, 10 AM $6.89
-0.01%
$863.74 million $4.31 million