ADI Historical Data

ADI Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 11 AM $ 4.04
-0.06%
$ 420.48 million $ 685,041
May 13, 10 AM $ 4.04
+0.07%
$ 420.75 million $ 676,492
May 13, 9 AM $ 4.04
-0.06%
$ 420.44 million $ 674,491
May 13, 8 AM $ 4.04
+0.36%
$ 420.71 million $ 664,231
May 13, 7 AM $ 4.03
+0.27%
$ 419.25 million $ 609,589
May 13, 6 AM $ 4.02
-0.27%
$ 418.16 million $ 637,688
May 13, 5 AM $ 4.03
+0.07%
$ 419.3 million $ 590,758
May 13, 4 AM $ 4.03
+0.29%
$ 419.09 million $ 582,321
May 13, 3 AM $ 4.02
+0.04%
$ 417.93 million $ 613,079
May 13, 2 AM $ 4.02
+0.02%
$ 417.82 million $ 605,591
May 13, 1 AM $ 4.02
-0.65%
$ 417.74 million $ 599,992
May 13, 12 AM $ 4.04
+0.02%
$ 420.48 million $ 594,105
May 12, 11 PM $ 4.04
+0.00%
$ 420.38 million $ 588,116
May 12, 10 PM $ 4.04
-0.05%
$ 420.41 million $ 585,514
May 12, 9 PM $ 4.04
+0.72%
$ 420.62 million $ 576,957
May 12, 8 PM $ 4.01
+0.05%
$ 417.61 million $ 563,175
May 12, 7 PM $ 4.01
-0.37%
$ 417.41 million $ 563,205
May 12, 6 PM $ 4.03
+0.38%
$ 418.92 million $ 521,275
May 12, 5 PM $ 4.01
-0.34%
$ 417.33 million $ 555,503
May 12, 4 PM $ 4.03
-0.02%
$ 418.77 million $ 509,677
May 12, 3 PM $ 4.03
+0.38%
$ 418.85 million $ 502,065
May 12, 2 PM $ 4.01
+0.01%
$ 417.24 million $ 543,139
May 12, 1 PM $ 4.01
-0.27%
$ 417.19 million $ 532,982
May 12, 12 PM $ 4.02
+0.07%
$ 418.3 million $ 479,056
May 12, 11 AM $ 4.02
+0.00%
$ 418 million $ 460,899
May 12, 10 AM $ 4.02
+0.45%
$ 418.01 million $ 453,454
May 12, 9 AM $ 4
-0.37%
$ 416.12 million $ 485,702
May 12, 8 AM $ 4.01
+0.42%
$ 417.68 million $ 447,565
May 12, 7 AM $ 4
-0.83%
$ 415.92 million $ 490,911
May 12, 6 AM $ 4.03
-0.09%
$ 419.38 million $ 490,968
May 12, 5 AM $ 4.03
+0.03%
$ 419.77 million $ 490,389
May 12, 4 AM $ 4.03
-0.03%
$ 419.64 million $ 491,246
May 12, 3 AM $ 4.03
-0.03%
$ 419.76 million $ 432,893
May 12, 2 AM $ 4.04
-0.01%
$ 419.91 million $ 434,442
May 12, 1 AM $ 4.04
+0.88%
$ 419.94 million $ 432,943
May 12, 12 AM $ 4
-0.02%
$ 416.29 million $ 435,556
May 11, 11 PM $ 4
-0.38%
$ 416.38 million $ 437,701
May 11, 10 PM $ 4.02
+0.00%
$ 417.96 million $ 395,831
May 11, 9 PM $ 4.02
-0.02%
$ 417.95 million $ 401,572
May 11, 8 PM $ 4.02
+0.01%
$ 418.01 million $ 403,072
May 11, 7 PM $ 4.02
+0.04%
$ 417.97 million $ 408,085
May 11, 6 PM $ 4.02
-0.03%
$ 417.77 million $ 407,859
May 11, 5 PM $ 4.02
-0.38%
$ 417.9 million $ 409,095
May 11, 4 PM $ 4.03
-0.16%
$ 419.51 million $ 473,407
May 11, 3 PM $ 4.04
+0.19%
$ 420.2 million $ 480,392
May 11, 2 PM $ 4.03
+0.39%
$ 419.41 million $ 481,438
May 11, 1 PM $ 4.02
+0.00%
$ 417.78 million $ 444,419
May 11, 12 PM $ 4.02
-0.37%
$ 417.78 million $ 445,803
May 11, 11 AM $ 4.03
-0.03%
$ 419.32 million $ 495,870
May 11, 10 AM $ 4.03
+0.00%
$ 419.43 million $ 497,049