ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today, at 5 PM $6.83
+0.00%
$856.07 million $4.98 million
Today, at 4 PM $6.83
-0.04%
$855.93 million $5.04 million
Today, at 3 PM $6.83
+0.02%
$856.3 million $5.11 million
Today, at 2 PM $6.83
-0.06%
$856.14 million $5.14 million
Today, at 1 PM $6.83
-0.38%
$856.6 million $5.1 million
Today, at 12 PM $6.86
+0.37%
$859.83 million $4.93 million
Today, at 11 AM $6.84
-0.17%
$856.9 million $4.94 million
Today, at 10 AM $6.85
+0.16%
$858.35 million $4.96 million
Today, at 9 AM $6.84
-0.41%
$857.18 million $5.01 million
Today, at 8 AM $6.87
+0.24%
$860.56 million $5.06 million
Today, at 7 AM $6.85
-0.10%
$858.55 million $5.01 million
Today, at 6 AM $6.86
-0.28%
$859.53 million $5.01 million
Today, at 5 AM $6.88
-0.01%
$861.92 million $4.98 million
Today, at 4 AM $6.88
-0.03%
$861.98 million $5.03 million
Today, at 3 AM $6.88
-0.03%
$861.84 million $5.02 million
Today, at 2 AM $6.88
-0.06%
$861.83 million $4.93 million
Today, at 1 AM $6.88
-0.11%
$862.37 million $4.92 million
Today, at 12 AM $6.89
-0.01%
$863.39 million $4.92 million
Yesterday, at 11 PM $6.89
-0.03%
$863.48 million $5 million
Yesterday, at 10 PM $6.89
+0.36%
$863.42 million $5.05 million
Yesterday, at 9 PM $6.86
-0.10%
$860.31 million $5.16 million
Yesterday, at 8 PM $6.87
+0.11%
$861.03 million $5.18 million
Yesterday, at 7 PM $6.86
-0.07%
$860.29 million $5.17 million
Yesterday, at 6 PM $6.87
-0.39%
$860.95 million $5.17 million
Yesterday, at 5 PM $6.9
+1.02%
$864.23 million $5.15 million
Yesterday, at 4 PM $6.83
+0.51%
$855.54 million $5.05 million
Yesterday, at 3 PM $6.79
-0.11%
$851.02 million $5.02 million
Yesterday, at 2 PM $6.8
+0.21%
$851.98 million $4.98 million
Yesterday, at 1 PM $6.79
-0.21%
$850.39 million $5.04 million
Yesterday, at 12 PM $6.8
-0.02%
$852.14 million $5.04 million
Yesterday, at 11 AM $6.8
-0.28%
$852.27 million $5.04 million
Yesterday, at 10 AM $6.82
-0.14%
$854.94 million $4.98 million
Yesterday, at 9 AM $6.83
+0.05%
$856.08 million $4.97 million
Yesterday, at 8 AM $6.83
-0.06%
$855.62 million $4.9 million
Yesterday, at 7 AM $6.83
-0.03%
$855.88 million $4.87 million
Yesterday, at 6 AM $6.83
+0.06%
$856.14 million $4.9 million
Yesterday, at 5 AM $6.83
-0.39%
$855.6 million $4.85 million
Yesterday, at 4 AM $6.85
-0.04%
$858.96 million $4.8 million
Yesterday, at 3 AM $6.86
+0.05%
$859.28 million $4.85 million
Yesterday, at 2 AM $6.86
+0.04%
$859.26 million $4.86 million
Yesterday, at 1 AM $6.85
-0.03%
$858.97 million $4.88 million
Yesterday, at 12 AM $6.85
-0.05%
$858.8 million $4.84 million
Aug 19, 11 PM $6.86
-0.07%
$859.53 million $4.77 million
Aug 19, 10 PM $6.86
+0.02%
$860.13 million $4.83 million
Aug 19, 9 PM $6.86
+0.24%
$859.93 million $4.74 million
Aug 19, 8 PM $6.85
+0.22%
$858.22 million $4.69 million
Aug 19, 7 PM $6.83
-0.10%
$856.37 million $4.68 million
Aug 19, 6 PM $6.84
-0.11%
$857.49 million $4.67 million
Aug 19, 5 PM $6.85
-0.30%
$858.22 million $4.7 million
Aug 19, 4 PM $6.87
-0.21%
$860.75 million $4.65 million
Download