ADI Historical Data

ADI Page 9
Download
Date Close Price change Market cap Trading volume
Jun 6, 12 AM $ 3.7
-0.02%
$ 385.16 million $ 3.2 million
Jun 5, 11 PM $ 3.7
+0.14%
$ 385.22 million $ 3.22 million
Jun 5, 10 PM $ 3.7
+0.67%
$ 384.98 million $ 3.16 million
Jun 5, 9 PM $ 3.68
+0.47%
$ 382.42 million $ 3.13 million
Jun 5, 8 PM $ 3.66
+0.38%
$ 380.7 million $ 3.04 million
Jun 5, 7 PM $ 3.65
+0.19%
$ 379.39 million $ 2.96 million
Jun 5, 6 PM $ 3.64
-0.02%
$ 378.63 million $ 2.73 million
Jun 5, 5 PM $ 3.64
+0.16%
$ 378.71 million $ 2.47 million
Jun 5, 4 PM $ 3.64
+0.01%
$ 378.26 million $ 2.29 million
Jun 5, 3 PM $ 3.63
-0.43%
$ 378.1 million $ 2.21 million
Jun 5, 2 PM $ 3.65
-0.15%
$ 379.73 million $ 2.19 million
Jun 5, 1 PM $ 3.66
-0.10%
$ 380.3 million $ 2.6 million
Jun 5, 12 PM $ 3.66
-1.52%
$ 380.7 million $ 2.59 million
Jun 5, 11 AM $ 3.72
+0.16%
$ 386.58 million $ 2.31 million
Jun 5, 10 AM $ 3.71
+0.03%
$ 385.86 million $ 2.29 million
Jun 5, 9 AM $ 3.71
-0.35%
$ 385.73 million $ 2.62 million
Jun 5, 8 AM $ 3.72
+0.00%
$ 387.1 million $ 2.23 million
Jun 5, 7 AM $ 3.72
+0.02%
$ 387.09 million $ 2.24 million
Jun 5, 6 AM $ 3.72
-0.01%
$ 387 million $ 2.25 million
Jun 5, 5 AM $ 3.72
-0.12%
$ 387.02 million $ 2.19 million
Jun 5, 4 AM $ 3.72
-0.08%
$ 387.49 million $ 2.15 million
Jun 5, 3 AM $ 3.73
-0.02%
$ 387.81 million $ 2.18 million
Jun 5, 2 AM $ 3.73
+0.00%
$ 387.89 million $ 2.18 million
Jun 5, 1 AM $ 3.73
-0.03%
$ 387.89 million $ 2.19 million
Jun 5, 12 AM $ 3.73
+0.06%
$ 388.02 million $ 2.2 million
Jun 4, 11 PM $ 3.73
+0.00%
$ 387.79 million $ 2.2 million
Jun 4, 10 PM $ 3.73
+0.02%
$ 387.79 million $ 2.2 million
Jun 4, 9 PM $ 3.73
+0.22%
$ 387.7 million $ 2.2 million
Jun 4, 8 PM $ 3.72
+0.00%
$ 386.86 million $ 2.19 million
Jun 4, 7 PM $ 3.72
+0.02%
$ 386.87 million $ 2.19 million
Jun 4, 6 PM $ 3.72
+0.00%
$ 386.81 million $ 2.22 million
Jun 4, 5 PM $ 3.72
-0.43%
$ 386.82 million $ 2.23 million
Jun 4, 4 PM $ 3.73
-0.03%
$ 388.47 million $ 2.21 million
Jun 4, 3 PM $ 3.73
-0.13%
$ 388.57 million $ 2.57 million
Jun 4, 2 PM $ 3.74
-0.02%
$ 389.07 million $ 2.56 million
Jun 4, 1 PM $ 3.74
+0.02%
$ 389.15 million $ 2.15 million
Jun 4, 12 PM $ 3.74
+0.10%
$ 389.1 million $ 2.15 million
Jun 4, 11 AM $ 3.74
-0.08%
$ 388.71 million $ 2.15 million
Jun 4, 10 AM $ 3.74
-0.20%
$ 389.01 million $ 2.16 million
Jun 4, 9 AM $ 3.75
+0.00%
$ 389.8 million $ 2.44 million
Jun 4, 8 AM $ 3.75
-0.02%
$ 389.79 million $ 2.25 million
Jun 4, 7 AM $ 3.75
-0.03%
$ 389.89 million $ 2.25 million
Jun 4, 6 AM $ 3.75
+0.02%
$ 390.02 million $ 2.26 million
Jun 4, 5 AM $ 3.75
+0.12%
$ 389.94 million $ 2.26 million
Jun 4, 4 AM $ 3.74
-0.14%
$ 389.49 million $ 2.27 million
Jun 4, 3 AM $ 3.75
+0.05%
$ 390.04 million $ 2.28 million
Jun 4, 2 AM $ 3.75
+0.01%
$ 389.84 million $ 2.28 million
Jun 4, 1 AM $ 3.75
-0.08%
$ 389.82 million $ 2.28 million
Jun 4, 12 AM $ 3.75
-0.01%
$ 390.14 million $ 2.28 million
Jun 3, 11 PM $ 3.75
-0.01%
$ 390.23 million $ 2.28 million