ADI Historical Data

ADI Page 9
Download
Date Close Price change Market cap Trading volume
Apr 6, 9 AM $ 4.48
+0.15%
$ 229.18 million $ 494,361
Apr 6, 8 AM $ 4.47
+0.06%
$ 228.85 million $ 609,086
Apr 6, 7 AM $ 4.47
+0.06%
$ 228.72 million $ 594,073
Apr 6, 6 AM $ 4.47
+0.19%
$ 228.57 million $ 592,121
Apr 6, 5 AM $ 4.46
+0.68%
$ 228.14 million $ 581,287
Apr 6, 4 AM $ 4.43
-0.33%
$ 226.6 million $ 577,990
Apr 6, 3 AM $ 4.44
-0.28%
$ 227.35 million $ 541,451
Apr 6, 2 AM $ 4.46
+0.03%
$ 227.98 million $ 578,842
Apr 6, 1 AM $ 4.46
-0.10%
$ 227.9 million $ 577,545
Apr 6, 12 AM $ 4.46
+0.05%
$ 228.13 million $ 583,959
Apr 5, 11 PM $ 4.46
+0.64%
$ 228.01 million $ 574,300
Apr 5, 10 PM $ 4.43
+0.04%
$ 226.55 million $ 566,426
Apr 5, 9 PM $ 4.43
-0.06%
$ 226.45 million $ 577,983
Apr 5, 8 PM $ 4.43
+0.00%
$ 226.59 million $ 576,592
Apr 5, 7 PM $ 4.43
-0.60%
$ 226.6 million $ 564,915
Apr 5, 6 PM $ 4.46
+0.30%
$ 227.96 million $ 570,590
Apr 5, 5 PM $ 4.44
+0.29%
$ 227.28 million $ 574,354
Apr 5, 4 PM $ 4.43
-0.31%
$ 226.62 million $ 572,384
Apr 5, 3 PM $ 4.44
+0.14%
$ 227.32 million $ 625,867
Apr 5, 2 PM $ 4.44
+0.03%
$ 227 million $ 634,951
Apr 5, 1 PM $ 4.44
+0.36%
$ 226.93 million $ 680,624
Apr 5, 12 PM $ 4.42
+0.10%
$ 226.11 million $ 662,523
Apr 5, 11 AM $ 4.42
+0.28%
$ 225.89 million $ 691,042
Apr 5, 10 AM $ 4.4
+0.12%
$ 225.26 million $ 774,025
Apr 5, 9 AM $ 4.4
+0.79%
$ 225 million $ 800,371
Apr 5, 8 AM $ 4.36
-0.01%
$ 223.22 million $ 718,143
Apr 5, 7 AM $ 4.36
+0.00%
$ 223.21 million $ 741,008
Apr 5, 6 AM $ 4.36
+0.29%
$ 223.2 million $ 823,415
Apr 5, 5 AM $ 4.35
+0.02%
$ 222.53 million $ 889,430
Apr 5, 4 AM $ 4.35
-0.31%
$ 222.47 million $ 899,487
Apr 5, 3 AM $ 4.36
+0.21%
$ 223.18 million $ 925,898
Apr 5, 2 AM $ 4.35
-0.20%
$ 222.72 million $ 881,617
Apr 5, 1 AM $ 4.36
+0.19%
$ 223.18 million $ 1 million
Apr 5, 12 AM $ 4.36
+0.38%
$ 222.77 million $ 1.03 million
Apr 4, 11 PM $ 4.34
-0.16%
$ 221.92 million $ 1.11 million
Apr 4, 10 PM $ 4.35
+0.10%
$ 222.28 million $ 1.09 million
Apr 4, 9 PM $ 4.34
-0.21%
$ 222.05 million $ 1.13 million
Apr 4, 8 PM $ 4.35
+0.11%
$ 222.51 million $ 1.24 million
Apr 4, 7 PM $ 4.35
+0.08%
$ 222.26 million $ 1.33 million
Apr 4, 6 PM $ 4.34
-0.54%
$ 222.08 million $ 1.42 million
Apr 4, 5 PM $ 4.37
+0.12%
$ 223.28 million $ 1.43 million
Apr 4, 4 PM $ 4.36
+0.18%
$ 223 million $ 1.42 million
Apr 4, 3 PM $ 4.35
-0.05%
$ 222.6 million $ 1.55 million
Apr 4, 2 PM $ 4.35
+0.01%
$ 222.66 million $ 1.83 million
Apr 4, 1 PM $ 4.35
-0.11%
$ 222.61 million $ 1.84 million
Apr 4, 12 PM $ 4.36
-0.18%
$ 222.84 million $ 1.99 million
Apr 4, 11 AM $ 4.36
+0.07%
$ 223.24 million $ 2.39 million
Apr 4, 10 AM $ 4.36
-0.34%
$ 223.08 million $ 2.33 million
Apr 4, 9 AM $ 4.38
-0.81%
$ 223.86 million $ 2.32 million
Apr 4, 8 AM $ 4.41
+0.02%
$ 225.69 million $ 2.28 million