ADI Historical Data

ADI Page 81
Download
Date Close Price change Market cap Trading volume
Mar 12, 2 AM $3.37
-0.13%
$269.46 million $506,434
Mar 12, 1 AM $3.37
+0.29%
$269.82 million $500,629
Mar 12, 12 AM $3.36
+0.02%
$269.03 million $461,229
Mar 11, 11 PM $3.36
+0.48%
$268.97 million $454,445
Mar 11, 10 PM $3.35
-0.39%
$267.68 million $486,962
Mar 11, 9 PM $3.36
-0.16%
$268.74 million $502,707
Mar 11, 8 PM $3.36
-0.06%
$269.17 million $523,561
Mar 11, 7 PM $3.37
+0.34%
$269.32 million $520,102
Mar 11, 6 PM $3.36
-0.30%
$268.4 million $606,345
Mar 11, 5 PM $3.37
+0.31%
$269.21 million $607,628
Mar 11, 4 PM $3.35
+0.25%
$268.38 million $706,744
Mar 11, 3 PM $3.35
-0.09%
$267.72 million $710,104
Mar 11, 2 PM $3.35
-0.21%
$267.97 million $734,323
Mar 11, 1 PM $3.36
-0.13%
$268.55 million $780,585
Mar 11, 12 PM $3.36
+0.33%
$268.89 million $891,031
Mar 11, 11 AM $3.35
+0.00%
$268.01 million $955,868
Mar 11, 10 AM $3.35
+0.00%
$268 million $1.32 million
Mar 11, 9 AM $3.35
+0.05%
$268 million $1.44 million
Mar 11, 8 AM $3.35
-0.17%
$267.87 million $1.43 million
Mar 11, 7 AM $3.35
+0.00%
$268.28 million $1.8 million
Mar 11, 6 AM $3.35
+0.08%
$268.25 million $1.78 million
Mar 11, 5 AM $3.35
-0.02%
$268.06 million $1.74 million
Mar 11, 4 AM $3.35
+0.04%
$268.11 million $1.77 million
Mar 11, 3 AM $3.35
-0.28%
$268.01 million $1.76 million
Mar 11, 2 AM $3.36
-0.13%
$268.76 million $2.27 million
Mar 11, 1 AM $3.36
+0.07%
$269.12 million $2.32 million
Mar 11, 12 AM $3.36
+0.06%
$268.93 million $2.28 million
Mar 10, 11 PM $3.36
-0.02%
$268.78 million $2.31 million
Mar 10, 10 PM $3.36
-0.40%
$268.83 million $2.33 million
Mar 10, 9 PM $3.37
-0.05%
$269.91 million $2.23 million
Mar 10, 8 PM $3.38
+0.23%
$270.05 million $2.21 million
Mar 10, 7 PM $3.37
-0.63%
$269.44 million $2.17 million
Mar 10, 6 PM $3.39
+0.30%
$271.11 million $2.14 million
Mar 10, 5 PM $3.38
+0.44%
$270.25 million $2.06 million
Mar 10, 4 PM $3.36
+0.14%
$269.08 million $1.99 million
Mar 10, 3 PM $3.36
+0.03%
$268.77 million $1.93 million
Mar 10, 2 PM $3.36
+0.11%
$268.68 million $1.81 million
Mar 10, 1 PM $3.35
-0.29%
$268.39 million $1.77 million
Mar 10, 12 PM $3.36
-0.31%
$269.17 million $1.54 million
Mar 10, 11 AM $3.38
+3.67%
$270.01 million $1.46 million
Mar 10, 10 AM $3.26
+1.21%
$260.43 million $864,873
Mar 10, 9 AM $3.22
+0.21%
$257.31 million $691,690
Mar 10, 8 AM $3.21
+3.12%
$256.78 million $654,773
Mar 10, 7 AM $3.11
+0.05%
$249.01 million $233,435
Mar 10, 6 AM $3.11
+0.04%
$248.89 million $228,403
Mar 10, 5 AM $3.11
-0.08%
$248.8 million $239,487
Mar 10, 4 AM $3.11
+0.06%
$248.99 million $242,918
Mar 10, 3 AM $3.11
+0.03%
$248.83 million $239,922
Mar 10, 2 AM $3.11
+0.26%
$248.75 million $365,384
Mar 10, 1 AM $3.1
-0.06%
$248.1 million $343,559