ADI Historical Data

ADI Page 84
Download
Date Close Price change Market cap Trading volume
Mar 5, 11 PM $3.2
+0.17%
$256.21 million $397,339
Mar 5, 10 PM $3.2
+0.32%
$255.78 million $391,969
Mar 5, 9 PM $3.19
+0.32%
$254.95 million $359,819
Mar 5, 8 PM $3.18
-0.36%
$254.15 million $716,524
Mar 5, 7 PM $3.19
+0.24%
$255.07 million $804,982
Mar 5, 6 PM $3.18
-0.26%
$254.46 million $922,948
Mar 5, 5 PM $3.19
+0.00%
$255.12 million $956,212
Mar 5, 4 PM $3.19
+0.67%
$255.11 million $1.15 million
Mar 5, 3 PM $3.17
-0.02%
$253.41 million $1.17 million
Mar 5, 2 PM $3.17
-0.10%
$253.48 million $1.27 million
Mar 5, 1 PM $3.17
+0.12%
$253.73 million $1.26 million
Mar 5, 12 PM $3.17
+0.00%
$253.42 million $1.3 million
Mar 5, 11 AM $3.17
-0.02%
$253.42 million $1.38 million
Mar 5, 10 AM $3.17
+0.08%
$253.46 million $1.39 million
Mar 5, 9 AM $3.17
+0.12%
$253.25 million $1.48 million
Mar 5, 8 AM $3.16
-0.09%
$252.94 million $1.58 million
Mar 5, 7 AM $3.16
+0.03%
$253.15 million $1.68 million
Mar 5, 6 AM $3.16
+0.28%
$253.09 million $1.68 million
Mar 5, 5 AM $3.15
-0.15%
$252.37 million $1.67 million
Mar 5, 4 AM $3.16
+0.07%
$252.74 million $1.67 million
Mar 5, 3 AM $3.16
+0.04%
$252.58 million $1.65 million
Mar 5, 2 AM $3.16
+0.08%
$252.49 million $1.92 million
Mar 5, 1 AM $3.15
+0.05%
$252.29 million $1.91 million
Mar 5, 12 AM $3.15
-0.02%
$252.18 million $1.9 million
Mar 4, 11 PM $3.15
+0.02%
$252.23 million $1.9 million
Mar 4, 10 PM $3.15
+0.07%
$252.18 million $1.89 million
Mar 4, 9 PM $3.15
+3.18%
$252.01 million $1.84 million
Mar 4, 8 PM $3.05
-0.09%
$244.24 million $1.48 million
Mar 4, 7 PM $3.06
-0.02%
$244.46 million $1.39 million
Mar 4, 6 PM $3.06
-0.53%
$244.79 million $1.27 million
Mar 4, 5 PM $3.08
-0.63%
$246.06 million $1.22 million
Mar 4, 4 PM $3.1
-0.54%
$-- $1.03 million
Mar 4, 1 PM $3.13
+0.24%
$250.74 million $921,330
Mar 4, 12 PM $3.13
-1.05%
$250.37 million $910,488
Mar 4, 11 AM $3.16
-0.44%
$253.05 million $928,082
Mar 4, 9 AM $3.18
+0.07%
$254.3 million $902,846
Mar 4, 8 AM $3.18
-2.04%
$254.14 million $826,446
Mar 4, 7 AM $3.24
+0.57%
$259.43 million $799,095
Mar 4, 6 AM $3.22
-0.11%
$257.97 million $788,703
Mar 4, 5 AM $3.23
-0.25%
$258.23 million $789,285
Mar 4, 4 AM $3.24
-0.02%
$258.86 million $743,533
Mar 4, 3 AM $3.24
-0.06%
$258.88 million $739,852
Mar 4, 2 AM $3.24
+0.25%
$259.03 million $915,896
Mar 4, 1 AM $3.23
+0.02%
$258.39 million $947,148
Mar 4, 12 AM $3.23
-0.04%
$258.33 million $947,771
Mar 3, 11 PM $3.23
-0.11%
$258.45 million $947,917
Mar 3, 10 PM $3.23
-0.31%
$258.74 million $910,189
Mar 3, 9 PM $3.24
-0.13%
$259.56 million $933,045
Mar 3, 8 PM $3.25
+0.15%
$259.9 million $926,736
Mar 3, 7 PM $3.24
+0.18%
$259.52 million $892,004