ADI Historical Data

ADI Page 83
Download
Date Close Price change Market cap Trading volume
Mar 8, 12 AM $3.09
+0.23%
$247.51 million $713,431
Mar 7, 11 PM $3.09
+0.49%
$246.95 million $698,488
Mar 7, 10 PM $3.07
+0.01%
$245.76 million $696,799
Mar 7, 9 PM $3.07
-0.22%
$245.75 million $687,691
Mar 7, 8 PM $3.08
-0.75%
$246.3 million $644,785
Mar 7, 7 PM $3.1
+0.19%
$248.16 million $599,508
Mar 7, 6 PM $3.1
+0.23%
$247.7 million $619,924
Mar 7, 5 PM $3.09
-0.44%
$247.13 million $849,019
Mar 7, 4 PM $3.1
+0.16%
$248.21 million $849,537
Mar 7, 3 PM $3.1
+0.32%
$247.81 million $809,928
Mar 7, 2 PM $3.09
+0.39%
$247.03 million $783,537
Mar 7, 1 PM $3.08
-1.76%
$246.06 million $751,943
Mar 7, 12 PM $3.13
-0.14%
$250.47 million $558,734
Mar 7, 11 AM $3.14
+0.60%
$250.83 million $560,381
Mar 7, 10 AM $3.12
-0.06%
$249.34 million $552,920
Mar 7, 9 AM $3.12
-0.59%
$249.48 million $563,330
Mar 7, 8 AM $3.14
+0.24%
$250.96 million $553,523
Mar 7, 7 AM $3.13
-0.31%
$250.33 million $518,766
Mar 7, 6 AM $3.14
-0.32%
$251.11 million $544,515
Mar 7, 5 AM $3.15
+0.04%
$251.92 million $529,598
Mar 7, 4 AM $3.15
-0.01%
$251.82 million $523,738
Mar 7, 3 AM $3.15
+0.28%
$251.85 million $518,543
Mar 7, 2 AM $3.14
-0.03%
$251.14 million $616,805
Mar 7, 1 AM $3.14
-0.25%
$251.22 million $613,058
Mar 7, 12 AM $3.15
+0.05%
$251.85 million $641,635
Mar 6, 11 PM $3.15
+0.45%
$251.72 million $640,229
Mar 6, 10 PM $3.13
-0.03%
$250.6 million $632,140
Mar 6, 9 PM $3.13
+0.04%
$250.67 million $626,681
Mar 6, 8 PM $3.13
-0.29%
$250.56 million $625,293
Mar 6, 7 PM $3.14
+0.82%
$251.3 million $586,724
Mar 6, 6 PM $3.12
-1.01%
$249.24 million $545,940
Mar 6, 5 PM $3.15
-0.98%
$251.78 million $332,310
Mar 6, 4 PM $3.18
-0.17%
$254.29 million $325,773
Mar 6, 3 PM $3.18
+0.05%
$254.71 million $377,206
Mar 6, 2 PM $3.18
+0.89%
$254.58 million $362,268
Mar 6, 1 PM $3.15
-1.41%
$252.33 million $334,076
Mar 6, 12 PM $3.2
-0.15%
$255.94 million $300,038
Mar 6, 11 AM $3.2
+0.12%
$256.34 million $300,961
Mar 6, 10 AM $3.2
+0.29%
$256.03 million $301,291
Mar 6, 9 AM $3.19
-0.26%
$255.29 million $277,393
Mar 6, 8 AM $3.2
-0.19%
$255.96 million $279,897
Mar 6, 7 AM $3.21
+0.15%
$256.46 million $275,201
Mar 6, 6 AM $3.2
+0.54%
$256.08 million $263,243
Mar 6, 5 AM $3.18
-0.03%
$254.72 million $223,941
Mar 6, 4 AM $3.19
-0.58%
$254.8 million $224,785
Mar 6, 3 AM $3.2
+0.19%
$256.28 million $276,651
Mar 6, 2 AM $3.2
+0.80%
$255.79 million $410,193
Mar 6, 1 AM $3.17
-0.36%
$253.76 million $403,412
Mar 6, 12 AM $3.18
-0.60%
$254.67 million $363,647
Mar 5, 11 PM $3.2
+0.17%
$256.21 million $397,339