ADI Historical Data

ADI Page 8
Download
Date Close Price change Market cap Trading volume
Apr 8, 9 AM $ 4.47
+0.27%
$ 228.66 million $ 1.25 million
Apr 8, 8 AM $ 4.46
+0.39%
$ 228.04 million $ 1.21 million
Apr 8, 7 AM $ 4.44
-0.08%
$ 227.15 million $ 1.16 million
Apr 8, 6 AM $ 4.44
+0.89%
$ 227.33 million $ 1.16 million
Apr 8, 5 AM $ 4.41
-0.07%
$ 225.32 million $ 1.11 million
Apr 8, 4 AM $ 4.41
+0.26%
$ 225.48 million $ 1.08 million
Apr 8, 3 AM $ 4.4
-0.14%
$ 224.89 million $ 1.09 million
Apr 8, 2 AM $ 4.4
+0.02%
$ 225.19 million $ 1.05 million
Apr 8, 1 AM $ 4.4
+0.21%
$ 225.13 million $ 1.04 million
Apr 8, 12 AM $ 4.39
+0.12%
$ 224.66 million $ 1.08 million
Apr 7, 11 PM $ 4.39
+0.47%
$ 224.4 million $ 1.08 million
Apr 7, 10 PM $ 4.37
+0.23%
$ 223.34 million $ 868,811
Apr 7, 9 PM $ 4.36
+0.09%
$ 222.83 million $ 824,401
Apr 7, 8 PM $ 4.35
-0.27%
$ 222.64 million $ 818,011
Apr 7, 7 PM $ 4.36
-0.91%
$ 223.25 million $ 841,356
Apr 7, 6 PM $ 4.4
-0.88%
$ 225.29 million $ 590,233
Apr 7, 5 PM $ 4.44
+0.51%
$ 227.29 million $ 519,429
Apr 7, 4 PM $ 4.42
-1.11%
$ 226.13 million $ 512,779
Apr 7, 3 PM $ 4.47
-0.32%
$ 228.67 million $ 448,946
Apr 7, 2 PM $ 4.49
-0.01%
$ 229.41 million $ 432,713
Apr 7, 1 PM $ 4.49
-0.04%
$ 229.43 million $ 436,244
Apr 7, 12 PM $ 4.49
+0.05%
$ 229.52 million $ 476,338
Apr 7, 11 AM $ 4.48
+0.79%
$ 229.4 million $ 478,725
Apr 7, 10 AM $ 4.45
-0.33%
$ 227.6 million $ 459,990
Apr 7, 9 AM $ 4.46
-0.32%
$ 228.36 million $ 455,618
Apr 7, 8 AM $ 4.48
-0.15%
$ 229.1 million $ 427,946
Apr 7, 7 AM $ 4.49
+0.06%
$ 229.45 million $ 427,381
Apr 7, 6 AM $ 4.48
-0.41%
$ 229.31 million $ 433,009
Apr 7, 5 AM $ 4.5
+0.27%
$ 230.24 million $ 471,482
Apr 7, 4 AM $ 4.49
+0.02%
$ 229.63 million $ 438,930
Apr 7, 3 AM $ 4.49
+0.39%
$ 229.58 million $ 438,642
Apr 7, 2 AM $ 4.47
-0.36%
$ 228.68 million $ 476,489
Apr 7, 1 AM $ 4.49
-0.37%
$ 229.5 million $ 436,491
Apr 7, 12 AM $ 4.5
+0.19%
$ 230.35 million $ 473,528
Apr 6, 11 PM $ 4.49
+0.06%
$ 229.91 million $ 477,760
Apr 6, 10 PM $ 4.49
-0.23%
$ 229.78 million $ 478,129
Apr 6, 9 PM $ 4.5
+0.10%
$ 230.3 million $ 488,262
Apr 6, 8 PM $ 4.5
+0.73%
$ 230.07 million $ 493,955
Apr 6, 7 PM $ 4.47
-0.04%
$ 228.41 million $ 505,048
Apr 6, 6 PM $ 4.47
-0.65%
$ 228.51 million $ 499,044
Apr 6, 5 PM $ 4.5
+0.03%
$ 230 million $ 521,156
Apr 6, 4 PM $ 4.5
-0.03%
$ 229.93 million $ 513,803
Apr 6, 3 PM $ 4.5
+0.50%
$ 230 million $ 512,228
Apr 6, 2 PM $ 4.47
-0.22%
$ 228.85 million $ 467,283
Apr 6, 1 PM $ 4.48
+0.90%
$ 229.36 million $ 497,074
Apr 6, 12 PM $ 4.44
-0.05%
$ 227.31 million $ 464,060
Apr 6, 11 AM $ 4.45
-0.48%
$ 227.43 million $ 480,329
Apr 6, 10 AM $ 4.47
-0.28%
$ 228.53 million $ 447,273
Apr 6, 9 AM $ 4.48
+0.15%
$ 229.18 million $ 494,361
Apr 6, 8 AM $ 4.47
+0.06%
$ 228.85 million $ 609,086