ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today, at 4 PM $ 4.32
+0.00%
$ 449.45 million $ 445,734
Today, at 3 PM $ 4.32
-0.02%
$ 449.45 million $ 456,048
Today, at 2 PM $ 4.32
-0.08%
$ 449.54 million $ 458,139
Today, at 1 PM $ 4.32
-0.11%
$ 449.9 million $ 479,017
Today, at 12 PM $ 4.33
+0.57%
$ 450.45 million $ 476,811
Today, at 11 AM $ 4.31
-0.02%
$ 447.91 million $ 448,440
Today, at 10 AM $ 4.31
+0.36%
$ 448 million $ 451,102
Today, at 9 AM $ 4.29
-0.05%
$ 446.39 million $ 482,594
Today, at 8 AM $ 4.29
-0.59%
$ 446.63 million $ 467,704
Today, at 7 AM $ 4.32
-0.07%
$ 449.28 million $ 420,328
Today, at 6 AM $ 4.32
+0.59%
$ 449.59 million $ 421,142
Today, at 5 AM $ 4.3
-0.01%
$ 446.97 million $ 455,136
Today, at 4 AM $ 4.3
-0.92%
$ 447.01 million $ 449,783
Today, at 3 AM $ 4.34
+0.00%
$ 451.2 million $ 438,662
Today, at 2 AM $ 4.34
+0.11%
$ 451.2 million $ 437,965
Today, at 1 AM $ 4.33
-0.04%
$ 450.69 million $ 433,220
Yesterday, at 12 AM $ 4.33
+0.96%
$ 450.87 million $ 431,241
Yesterday, at 11 PM $ 4.29
-0.53%
$ 446.56 million $ 427,030
Yesterday, at 10 PM $ 4.32
-0.32%
$ 448.96 million $ 391,926
Yesterday, at 9 PM $ 4.33
+0.77%
$ 450.45 million $ 433,175
Yesterday, at 8 PM $ 4.3
+0.07%
$ 447.03 million $ 421,185
Yesterday, at 7 PM $ 4.29
-1.00%
$ 446.7 million $ 415,015
Yesterday, at 6 PM $ 4.34
+0.11%
$ 451.21 million $ 407,694
Yesterday, at 5 PM $ 4.33
-0.14%
$ 450.71 million $ 395,768
Yesterday, at 4 PM $ 4.34
+0.17%
$ 451.32 million $ 387,979
Yesterday, at 3 PM $ 4.33
-0.06%
$ 450.56 million $ 380,167
Yesterday, at 2 PM $ 4.33
+1.05%
$ 450.87 million $ 369,902
Yesterday, at 1 PM $ 4.29
-0.09%
$ 446.01 million $ 343,597
Yesterday, at 12 PM $ 4.29
-1.21%
$ 446.44 million $ 338,115
Yesterday, at 11 AM $ 4.34
+0.05%
$ 451.88 million $ 341,153
Yesterday, at 10 AM $ 4.34
+1.09%
$ 451.64 million $ 344,503
Yesterday, at 9 AM $ 4.29
+0.07%
$ 446.75 million $ 345,105
Yesterday, at 8 AM $ 4.29
-0.56%
$ 446.44 million $ 341,656
Yesterday, at 7 AM $ 4.32
+0.43%
$ 448.97 million $ 313,225
Yesterday, at 6 AM $ 4.3
-0.47%
$ 447.03 million $ 354,854
Yesterday, at 5 AM $ 4.32
+0.56%
$ 449.15 million $ 317,583
Yesterday, at 4 AM $ 4.29
-0.13%
$ 446.63 million $ 356,024
Yesterday, at 3 AM $ 4.3
-0.45%
$ 447.21 million $ 361,038
Yesterday, at 2 AM $ 4.32
+0.02%
$ 449.22 million $ 326,912
Yesterday, at 1 AM $ 4.32
-0.03%
$ 449.11 million $ 333,365
Apr 21, 12 AM $ 4.32
-0.46%
$ 449.23 million $ 338,003
Apr 20, 11 PM $ 4.34
+0.48%
$ 451.31 million $ 374,685
Apr 20, 10 PM $ 4.32
+0.50%
$ 449.16 million $ 348,848
Apr 20, 9 PM $ 4.3
-0.04%
$ 446.94 million $ 379,059
Apr 20, 8 PM $ 4.3
-0.07%
$ 447.13 million $ 394,756
Apr 20, 7 PM $ 4.3
-1.01%
$ 447.43 million $ 396,426
Apr 20, 6 PM $ 4.34
-0.04%
$ 451.88 million $ 396,046
Apr 20, 5 PM $ 4.35
+0.57%
$ 452.08 million $ 397,786
Apr 20, 4 PM $ 4.32
+0.01%
$ 449.49 million $ 359,743
Apr 20, 3 PM $ 4.32
+0.53%
$ 449.43 million $ 364,992
Download