ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today, at 7 AM $ 4.22
+0.04%
$ 528.62 million $ 5.7 million
Today, at 6 AM $ 4.2
+0.02%
$ 525.89 million $ 5.68 million
Today, at 5 AM $ 4.2
+0.25%
$ 525.83 million $ 5.66 million
Today, at 4 AM $ 4.18
+0.06%
$ 524.5 million $ 5.62 million
Today, at 3 AM $ 4.18
+0.13%
$ 524.15 million $ 5.61 million
Today, at 2 AM $ 4.18
+0.00%
$ 523.58 million $ 5.56 million
Today, at 1 AM $ 4.18
+0.05%
$ 523.56 million $ 5.54 million
Today, at 12 AM $ 4.18
+0.06%
$ 523.35 million $ 5.54 million
Yesterday, at 11 PM $ 4.17
+0.11%
$ 523.05 million $ 5.6 million
Yesterday, at 10 PM $ 4.17
+0.08%
$ 522.45 million $ 5.77 million
Yesterday, at 9 PM $ 4.17
+0.34%
$ 522.01 million $ 5.79 million
Yesterday, at 8 PM $ 4.15
+0.03%
$ 520.24 million $ 5.72 million
Yesterday, at 7 PM $ 4.15
+0.06%
$ 520.08 million $ 5.68 million
Yesterday, at 6 PM $ 4.15
+0.09%
$ 519.88 million $ 5.64 million
Yesterday, at 5 PM $ 4.14
-0.03%
$ 519.42 million $ 5.64 million
Yesterday, at 4 PM $ 4.15
-0.14%
$ 519.58 million $ 5.61 million
Yesterday, at 3 PM $ 4.15
-0.07%
$ 520.34 million $ 5.59 million
Yesterday, at 2 PM $ 4.15
-0.13%
$ 520.71 million $ 5.62 million
Yesterday, at 1 PM $ 4.16
+0.75%
$ 521.38 million $ 5.6 million
Yesterday, at 12 PM $ 4.13
+0.13%
$ 517.57 million $ 5.53 million
Yesterday, at 11 AM $ 4.12
+0.21%
$ 516.91 million $ 5.43 million
Yesterday, at 10 AM $ 4.12
-0.04%
$ 515.81 million $ 5.42 million
Yesterday, at 9 AM $ 4.12
+0.46%
$ 516.02 million $ 5.11 million
Yesterday, at 8 AM $ 4.1
+0.02%
$ 513.65 million $ 5.1 million
Yesterday, at 7 AM $ 4.1
+0.62%
$ 513.54 million $ 5.06 million
Yesterday, at 6 AM $ 4.07
-0.10%
$ 510.35 million $ 4.92 million
Yesterday, at 5 AM $ 4.08
+0.17%
$ 510.99 million $ 4.92 million
Yesterday, at 4 AM $ 4.07
-0.14%
$ 510.13 million $ 4.94 million
Yesterday, at 3 AM $ 4.08
-0.03%
$ 510.87 million $ 4.93 million
Yesterday, at 2 AM $ 4.08
+0.03%
$ 511 million $ 4.97 million
Yesterday, at 1 AM $ 4.08
+0.02%
$ 511 million $ 4.97 million
Yesterday, at 12 AM $ 4.08
-0.11%
$ 510.92 million $ 4.95 million
Jun 20, 11 PM $ 4.08
+1.11%
$ 511.46 million $ 4.92 million
Jun 20, 10 PM $ 4.04
-0.04%
$ 505.87 million $ 4.65 million
Jun 20, 9 PM $ 4.04
+0.01%
$ 506.05 million $ 4.66 million
Jun 20, 8 PM $ 4.04
-0.02%
$ 506.07 million $ 4.63 million
Jun 20, 7 PM $ 4.04
+0.12%
$ 506.18 million $ 4.59 million
Jun 20, 6 PM $ 4.03
-0.02%
$ 505.59 million $ 4.59 million
Jun 20, 5 PM $ 4.04
+0.02%
$ 505.75 million $ 4.61 million
Jun 20, 4 PM $ 4.03
-0.03%
$ 505.66 million $ 4.63 million
Jun 20, 3 PM $ 4.04
-0.03%
$ 505.82 million $ 4.63 million
Jun 20, 2 PM $ 4.04
+0.06%
$ 506 million $ 4.68 million
Jun 20, 1 PM $ 4.03
-0.04%
$ 505.7 million $ 4.76 million
Jun 20, 12 PM $ 4.04
-0.03%
$ 505.93 million $ 4.9 million
Jun 20, 11 AM $ 4.04
-0.01%
$ 506.05 million $ 4.93 million
Jun 20, 10 AM $ 4.04
-0.18%
$ 506.09 million $ 4.91 million
Jun 20, 9 AM $ 4.05
+0.10%
$ 507.01 million $ 4.93 million
Jun 20, 8 AM $ 4.04
-0.14%
$ 506.49 million $ 4.88 million
Jun 20, 7 AM $ 4.05
-0.03%
$ 507.18 million $ 4.88 million
Jun 20, 6 AM $ 4.05
+0.08%
$ 507.36 million $ 4.86 million
Download