ADI Historical Data

ADI Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 10 AM $ 4.03
+0.00%
$ 419.43 million $ 497,049
May 11, 9 AM $ 4.03
-0.10%
$ 419.47 million $ 499,520
May 11, 8 AM $ 4.04
+0.49%
$ 419.91 million $ 499,159
May 11, 7 AM $ 4.02
+0.01%
$ 417.83 million $ 464,369
May 11, 6 AM $ 4.02
+0.41%
$ 417.77 million $ 467,944
May 11, 5 AM $ 4
-0.05%
$ 416.07 million $ 510,370
May 11, 4 AM $ 4
-0.61%
$ 416.37 million $ 510,011
May 11, 3 AM $ 4.03
-0.25%
$ 418.93 million $ 508,814
May 11, 2 AM $ 4.04
+0.47%
$ 419.98 million $ 511,880
May 11, 1 AM $ 4.02
+0.47%
$ 418.02 million $ 472,092
May 11, 12 AM $ 4
-0.19%
$ 416.08 million $ 516,384
May 10, 11 PM $ 4.01
+0.00%
$ 416.86 million $ 515,923
May 10, 10 PM $ 4.01
-0.27%
$ 416.87 million $ 520,815
May 10, 9 PM $ 4.02
+0.27%
$ 417.98 million $ 483,367
May 10, 8 PM $ 4.01
-0.05%
$ 416.84 million $ 527,347
May 10, 7 PM $ 4.01
-0.39%
$ 417.05 million $ 531,024
May 10, 6 PM $ 4.02
+0.00%
$ 418.68 million $ 489,520
May 10, 5 PM $ 4.02
-0.37%
$ 418.67 million $ 512,736
May 10, 4 PM $ 4.04
+0.08%
$ 420.24 million $ 558,499
May 10, 3 PM $ 4.04
+0.68%
$ 419.92 million $ 558,351
May 10, 2 PM $ 4.01
-0.30%
$ 417.1 million $ 593,930
May 10, 1 PM $ 4.02
-0.05%
$ 418.34 million $ 644,023
May 10, 12 PM $ 4.02
+0.26%
$ 418.62 million $ 648,689
May 10, 11 AM $ 4.01
-0.24%
$ 417.57 million $ 703,905
May 10, 10 AM $ 4.02
-0.29%
$ 418.6 million $ 695,421
May 10, 9 AM $ 4.04
+0.24%
$ 419.83 million $ 795,871
May 10, 8 AM $ 4.03
+0.01%
$ 418.82 million $ 778,125
May 10, 7 AM $ 4.03
+0.01%
$ 418.77 million $ 781,867
May 10, 6 AM $ 4.03
+0.03%
$ 418.81 million $ 788,877
May 10, 5 AM $ 4.02
-0.17%
$ 418.68 million $ 792,293
May 10, 4 AM $ 4.03
+0.01%
$ 419.39 million $ 843,431
May 10, 3 AM $ 4.03
-0.05%
$ 419.37 million $ 849,924
May 10, 2 AM $ 4.03
-0.01%
$ 419.57 million $ 847,971
May 10, 1 AM $ 4.03
+0.54%
$ 419.61 million $ 851,899
May 10, 12 AM $ 4.01
-0.07%
$ 417.35 million $ 854,183
May 9, 11 PM $ 4.01
-0.20%
$ 417.67 million $ 860,733
May 9, 10 PM $ 4.02
-0.24%
$ 418.61 million $ 847,308
May 9, 9 PM $ 4.03
+0.35%
$ 419.61 million $ 893,079
May 9, 8 PM $ 4.02
-0.23%
$ 418.16 million $ 848,468
May 9, 7 PM $ 4.03
-0.02%
$ 419.11 million $ 890,272
May 9, 6 PM $ 4.03
-0.07%
$ 419.2 million $ 943,715
May 9, 5 PM $ 4.03
-0.10%
$ 419.51 million $ 959,526
May 9, 4 PM $ 4.04
+0.35%
$ 419.91 million $ 939,636
May 9, 3 PM $ 4.02
+0.13%
$ 418.44 million $ 901,297
May 9, 2 PM $ 4.02
+1.06%
$ 417.88 million $ 889,820
May 9, 1 PM $ 3.97
+0.25%
$ 413.52 million $ 776,440
May 9, 12 PM $ 3.96
+0.05%
$ 412.45 million $ 802,026
May 9, 11 AM $ 3.96
-0.39%
$ 412.24 million $ 787,026
May 9, 10 AM $ 3.98
-0.27%
$ 413.86 million $ 742,485
May 9, 9 AM $ 3.99
+0.57%
$ 415 million $ 692,797