ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today, at 12 PM $ 4.02
+0.00%
$ 418.02 million $ 544,269
Today, at 11 AM $ 4
-0.31%
$ 416.65 million $ 579,990
Today, at 10 AM $ 4.02
+0.03%
$ 417.93 million $ 539,212
Today, at 9 AM $ 4.02
+0.00%
$ 417.81 million $ 546,626
Today, at 8 AM $ 4.02
+0.32%
$ 417.82 million $ 549,338
Today, at 7 AM $ 4
+0.00%
$ 416.46 million $ 592,246
Today, at 6 AM $ 4
-0.50%
$ 416.46 million $ 600,354
Today, at 5 AM $ 4.02
+0.18%
$ 418.49 million $ 605,476
Today, at 4 AM $ 4.02
+0.03%
$ 417.76 million $ 570,608
Today, at 3 AM $ 4.01
-0.30%
$ 417.63 million $ 581,047
Today, at 2 AM $ 4.03
+0.28%
$ 418.89 million $ 636,308
Today, at 1 AM $ 4.02
+0.00%
$ 417.72 million $ 600,775
Today, at 12 AM $ 4.02
-0.02%
$ 417.71 million $ 606,989
Yesterday, at 11 PM $ 4.02
-0.02%
$ 417.79 million $ 617,317
Yesterday, at 10 PM $ 4.02
+0.01%
$ 417.89 million $ 619,997
Yesterday, at 9 PM $ 4.02
-0.33%
$ 417.81 million $ 628,181
Yesterday, at 8 PM $ 4.03
+0.02%
$ 419.19 million $ 679,034
Yesterday, at 7 PM $ 4.03
+0.29%
$ 419.09 million $ 678,704
Yesterday, at 6 PM $ 4.02
+0.26%
$ 417.86 million $ 634,298
Yesterday, at 5 PM $ 4.01
-0.71%
$ 416.76 million $ 684,507
Yesterday, at 4 PM $ 4.03
+0.35%
$ 419.75 million $ 680,896
Yesterday, at 3 PM $ 4.02
-0.36%
$ 418.28 million $ 646,726
Yesterday, at 2 PM $ 4.03
+0.11%
$ 419.77 million $ 693,699
Yesterday, at 1 PM $ 4.03
+0.28%
$ 419.3 million $ 705,094
Yesterday, at 12 PM $ 4.02
-0.01%
$ 418.22 million $ 664,373
Yesterday, at 11 AM $ 4.02
-0.22%
$ 418.27 million $ 670,523
Yesterday, at 10 AM $ 4.03
-0.03%
$ 419.21 million $ 722,086
Yesterday, at 9 AM $ 4.03
+0.19%
$ 419.33 million $ 716,585
Yesterday, at 8 AM $ 4.02
+0.38%
$ 418.54 million $ 671,081
Yesterday, at 7 AM $ 4.01
-0.10%
$ 416.96 million $ 715,553
Yesterday, at 6 AM $ 4.01
-0.32%
$ 417.39 million $ 710,327
Yesterday, at 5 AM $ 4.02
-0.01%
$ 418.72 million $ 708,497
Yesterday, at 4 AM $ 4.03
-0.05%
$ 418.76 million $ 665,408
Yesterday, at 3 AM $ 4.03
-0.33%
$ 418.95 million $ 664,146
Yesterday, at 2 AM $ 4.04
+0.51%
$ 420.34 million $ 693,261
Yesterday, at 1 AM $ 4.02
+0.02%
$ 418.2 million $ 687,900
Yesterday, at 12 AM $ 4.02
-0.01%
$ 418.13 million $ 688,140
May 13, 11 PM $ 4.02
-0.26%
$ 418.17 million $ 695,255
May 13, 10 PM $ 4.03
-0.28%
$ 419.24 million $ 653,446
May 13, 9 PM $ 4.04
+0.28%
$ 420.4 million $ 689,515
May 13, 8 PM $ 4.03
-0.03%
$ 419.23 million $ 657,477
May 13, 7 PM $ 4.03
+0.06%
$ 419.36 million $ 656,530
May 13, 6 PM $ 4.03
+0.03%
$ 419.24 million $ 655,005
May 13, 5 PM $ 4.03
-0.28%
$ 419.11 million $ 654,111
May 13, 4 PM $ 4.04
+0.65%
$ 420.28 million $ 686,376
May 13, 3 PM $ 4.01
-0.11%
$ 417.57 million $ 683,627
May 13, 2 PM $ 4.02
+0.05%
$ 418.11 million $ 685,636
May 13, 1 PM $ 4.02
-0.56%
$ 417.9 million $ 675,408
May 13, 12 PM $ 4.04
-0.07%
$ 420.18 million $ 674,966
May 13, 11 AM $ 4.04
-0.06%
$ 420.48 million $ 685,041
Download