ADI Historical Data

ADI Page 85
Download
Date Close Price change Market cap Trading volume
Mar 3, 7 PM $3.24
+0.18%
$259.52 million $892,004
Mar 3, 6 PM $3.24
+0.47%
$259.05 million $871,216
Mar 3, 5 PM $3.22
+1.09%
$257.85 million $863,761
Mar 3, 4 PM $3.19
+0.11%
$255.05 million $759,471
Mar 3, 3 PM $3.18
-0.35%
$254.76 million $691,360
Mar 3, 2 PM $3.2
-0.09%
$255.64 million $694,952
Mar 3, 1 PM $3.2
-0.17%
$255.87 million $682,976
Mar 3, 12 PM $3.2
-0.35%
$256.31 million $650,338
Mar 3, 11 AM $3.22
-0.08%
$257.24 million $533,795
Mar 3, 10 AM $3.22
-0.30%
$257.44 million $544,537
Mar 3, 9 AM $3.23
-0.30%
$258.23 million $449,389
Mar 3, 8 AM $3.24
-1.21%
$259.21 million $451,094
Mar 3, 7 AM $3.28
-0.62%
$262.38 million $344,538
Mar 3, 6 AM $3.3
+0.02%
$263.96 million $375,857
Mar 3, 5 AM $3.3
+0.44%
$263.91 million $373,072
Mar 3, 4 AM $3.28
-0.03%
$262.77 million $332,414
Mar 3, 3 AM $3.29
-0.13%
$262.85 million $345,646
Mar 3, 2 AM $3.29
+0.36%
$263.19 million $505,022
Mar 3, 1 AM $3.28
-0.05%
$262.24 million $535,634
Mar 3, 12 AM $3.28
+0.06%
$262.38 million $531,607
Mar 2, 11 PM $3.28
-0.21%
$262.22 million $521,374
Mar 2, 10 PM $3.28
-0.29%
$262.78 million $558,793
Mar 2, 9 PM $3.29
+0.28%
$263.55 million $543,238
Mar 2, 8 PM $3.28
-0.69%
$262.8 million $582,188
Mar 2, 7 PM $3.31
-0.01%
$264.62 million $623,894
Mar 2, 6 PM $3.31
-0.10%
$264.65 million $615,336
Mar 2, 5 PM $3.31
-0.06%
$264.91 million $620,538
Mar 2, 4 PM $3.31
-0.08%
$265.06 million $634,225
Mar 2, 3 PM $3.32
+0.63%
$265.26 million $666,148
Mar 2, 2 PM $3.3
-0.59%
$263.63 million $634,911
Mar 2, 1 PM $3.31
+0.32%
$265.19 million $629,434
Mar 2, 12 PM $3.3
-0.51%
$264.35 million $587,596
Mar 2, 11 AM $3.32
+0.11%
$265.69 million $536,513
Mar 2, 10 AM $3.32
-0.08%
$265.4 million $534,908
Mar 2, 9 AM $3.32
+0.09%
$265.61 million $512,642
Mar 2, 8 AM $3.32
-0.35%
$265.37 million $528,964
Mar 2, 7 AM $3.33
-0.55%
$266.3 million $473,156
Mar 2, 6 AM $3.35
+0.22%
$267.77 million $540,574
Mar 2, 5 AM $3.34
+0.43%
$267.19 million $522,302
Mar 2, 4 AM $3.33
+0.02%
$266.05 million $514,116
Mar 2, 3 AM $3.32
-0.20%
$266 million $510,277
Mar 2, 2 AM $3.33
-0.14%
$266.54 million $689,328
Mar 2, 1 AM $3.34
-0.11%
$266.91 million $686,866
Mar 2, 12 AM $3.34
+0.23%
$267.21 million $714,242
Mar 1, 11 PM $3.33
+0.26%
$266.6 million $674,656
Mar 1, 10 PM $3.32
-1.07%
$265.91 million $663,217
Mar 1, 9 PM $3.36
+0.09%
$268.79 million $618,263
Mar 1, 8 PM $3.36
-0.43%
$268.55 million $611,583
Mar 1, 7 PM $3.37
-0.12%
$269.71 million $564,329
Mar 1, 6 PM $3.38
-0.18%
$270.03 million $563,404