ADI Historical Data

ADI Page 87
Download
Date Close Price change Market cap Trading volume
Feb 27, 4 PM $3.35
+0.01%
$267.8 million $1.07 million
Feb 27, 3 PM $3.35
+0.23%
$267.78 million $1.05 million
Feb 27, 2 PM $3.34
+0.14%
$267.17 million $1.04 million
Feb 27, 1 PM $3.33
+0.13%
$266.79 million $1.03 million
Feb 27, 12 PM $3.33
-0.03%
$266.45 million $1.01 million
Feb 27, 11 AM $3.33
+0.10%
$266.54 million $996,890
Feb 27, 10 AM $3.33
-1.01%
$266.27 million $783,188
Feb 27, 9 AM $3.36
+5.81%
$268.97 million $642,983
Feb 27, 8 AM $3.18
-4.69%
$254.21 million $492,406
Feb 27, 7 AM $3.33
+1.83%
$266.72 million $491,111
Feb 27, 6 AM $3.27
+0.76%
$261.93 million $490,376
Feb 27, 5 AM $3.25
+0.04%
$259.95 million $490,700
Feb 27, 4 AM $3.25
+0.07%
$259.86 million $490,185
Feb 27, 3 AM $3.25
-0.77%
$259.7 million $435,481
Feb 27, 2 AM $3.27
-2.62%
$261.74 million $433,966
Feb 27, 1 AM $3.36
+6.11%
$268.74 million $61,067
Feb 27, 12 AM $3.17
-0.21%
$253.28 million $60,444
Feb 26, 11 PM $3.17
-4.97%
$253.81 million $62,344
Feb 26, 10 PM $3.34
-0.01%
$267.09 million $61,707
Feb 26, 9 PM $3.34
+5.42%
$267.12 million $59,782
Feb 26, 8 PM $3.17
+0.40%
$253.38 million $265,934
Feb 26, 7 PM $3.15
-5.64%
$252.39 million $264,312
Feb 26, 6 PM $3.34
+0.37%
$267.47 million $265,297
Feb 26, 5 PM $3.33
+2.53%
$266.49 million $265,360
Feb 26, 4 PM $3.25
-0.29%
$259.91 million $267,232
Feb 26, 3 PM $3.26
+0.41%
$260.68 million $271,000
Feb 26, 2 PM $3.25
-0.06%
$259.6 million $246,486
Feb 26, 1 PM $3.22
+0.06%
$257.96 million $215,681
Feb 26, 12 PM $3.22
-0.46%
$257.81 million $210,467
Feb 26, 11 AM $3.24
+0.14%
$259.01 million $344,948
Feb 26, 10 AM $3.23
+0.70%
$258.64 million $346,571
Feb 26, 9 AM $3.21
+0.05%
$256.83 million $296,311
Feb 26, 8 AM $3.21
-0.11%
$256.7 million $465,781
Feb 26, 7 AM $3.21
+0.01%
$256.98 million $463,982
Feb 26, 6 AM $3.21
-0.01%
$256.96 million $457,395
Feb 26, 5 AM $3.21
+0.39%
$256.98 million $492,640
Feb 26, 4 AM $3.2
-0.34%
$255.98 million $533,731
Feb 26, 3 AM $3.21
+0.45%
$256.85 million $606,369
Feb 26, 2 AM $3.2
-0.02%
$255.71 million $821,322
Feb 26, 1 AM $3.2
-0.02%
$255.75 million $822,161
Feb 26, 12 AM $3.2
+0.10%
$255.81 million $823,345
Feb 25, 11 PM $3.19
+0.04%
$255.56 million $815,300
Feb 25, 10 PM $3.19
-0.07%
$255.45 million $808,352
Feb 25, 9 PM $3.2
-0.46%
$255.64 million $799,298
Feb 25, 8 PM $3.21
-0.07%
$256.82 million $769,937
Feb 25, 7 PM $3.21
+0.69%
$257 million $754,162
Feb 25, 6 PM $3.19
-0.19%
$255.25 million $730,361
Feb 25, 5 PM $3.2
-0.05%
$255.74 million $868,037
Feb 25, 4 PM $3.2
-0.02%
$255.88 million $887,814
Feb 25, 3 PM $3.2
+0.08%
$255.94 million $949,842