ADI Historical Data

ADI Page 86
Download
Date Close Price change Market cap Trading volume
Mar 1, 5 PM $3.38
+0.15%
$270.5 million $550,986
Mar 1, 4 PM $3.38
-0.21%
$270.1 million $529,126
Mar 1, 3 PM $3.38
-0.41%
$270.68 million $455,610
Mar 1, 2 PM $3.4
-0.27%
$271.81 million $531,419
Mar 1, 1 PM $3.41
+0.31%
$272.53 million $790,038
Mar 1, 12 PM $3.4
-0.17%
$271.68 million $1.17 million
Mar 1, 11 AM $3.4
+0.24%
$272.14 million $1.31 million
Mar 1, 10 AM $3.39
-0.28%
$271.48 million $1.42 million
Mar 1, 9 AM $3.4
+0.16%
$272.23 million $2.02 million
Mar 1, 8 AM $3.4
-0.02%
$271.79 million $2.5 million
Mar 1, 7 AM $3.4
-1.05%
$271.84 million $2.55 million
Mar 1, 6 AM $3.43
+0.07%
$274.73 million $2.51 million
Mar 1, 5 AM $3.43
+0.00%
$274.53 million $2.48 million
Mar 1, 4 AM $3.43
-0.09%
$274.53 million $2.48 million
Mar 1, 3 AM $3.43
+0.28%
$274.77 million $2.51 million
Mar 1, 2 AM $3.43
-0.02%
$274.01 million $2.95 million
Mar 1, 1 AM $3.43
+0.11%
$274.05 million $2.94 million
Mar 1, 12 AM $3.42
-0.03%
$273.76 million $2.91 million
Feb 28, 11 PM $3.42
+0.23%
$273.84 million $2.94 million
Feb 28, 10 PM $3.42
-0.02%
$273.21 million $2.89 million
Feb 28, 9 PM $3.42
-0.07%
$273.3 million $2.9 million
Feb 28, 8 PM $3.42
+0.12%
$273.49 million $2.94 million
Feb 28, 7 PM $3.41
+0.05%
$273.15 million $2.93 million
Feb 28, 6 PM $3.41
-0.02%
$273.03 million $2.93 million
Feb 28, 5 PM $3.41
+0.02%
$273.07 million $2.89 million
Feb 28, 4 PM $3.41
-0.12%
$273.02 million $2.9 million
Feb 28, 3 PM $3.42
+0.29%
$273.34 million $2.88 million
Feb 28, 2 PM $3.41
+1.47%
$272.55 million $2.86 million
Feb 28, 1 PM $3.3
+2.31%
$263.82 million $2.4 million
Feb 28, 12 PM $3.22
+0.72%
$257.86 million $2.06 million
Feb 28, 11 AM $3.2
+1.97%
$256.03 million $1.9 million
Feb 28, 10 AM $3.14
-3.13%
$251.07 million $1.88 million
Feb 28, 9 AM $3.24
-3.47%
$259.2 million $1.28 million
Feb 28, 8 AM $3.36
-0.08%
$268.53 million $996,663
Feb 28, 7 AM $3.36
-0.41%
$268.63 million $229,019
Feb 28, 6 AM $3.37
-1.32%
$269.74 million $228,006
Feb 28, 5 AM $3.42
+0.02%
$273.36 million $228,535
Feb 28, 4 AM $3.42
+0.10%
$273.31 million $228,273
Feb 28, 3 AM $3.41
+0.09%
$273.03 million $228,368
Feb 28, 2 AM $3.41
-0.06%
$272.77 million $1.04 million
Feb 28, 1 AM $3.41
+0.21%
$272.93 million $1.06 million
Feb 28, 12 AM $3.4
+1.42%
$272.08 million $1.08 million
Feb 27, 11 PM $3.35
+0.10%
$268.27 million $1.08 million
Feb 27, 10 PM $3.35
-0.38%
$267.99 million $1.08 million
Feb 27, 9 PM $3.36
+0.00%
$269.02 million $1.05 million
Feb 27, 8 PM $3.36
+0.02%
$268.96 million $1.05 million
Feb 27, 7 PM $3.36
+0.00%
$268.91 million $1.08 million
Feb 27, 6 PM $3.36
+0.23%
$268.91 million $1.1 million
Feb 27, 5 PM $3.35
+0.19%
$268.3 million $1.09 million
Feb 27, 4 PM $3.35
+0.01%
$267.8 million $1.07 million