ADI Historical Data

ADI Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 9 AM $ 3.99
+0.57%
$ 415 million $ 692,797
May 9, 8 AM $ 3.97
-0.02%
$ 412.66 million $ 633,496
May 9, 7 AM $ 3.97
-0.18%
$ 412.75 million $ 630,083
May 9, 6 AM $ 3.97
+0.22%
$ 413.5 million $ 669,473
May 9, 5 AM $ 3.97
-0.25%
$ 412.59 million $ 624,860
May 9, 4 AM $ 3.98
+0.05%
$ 413.63 million $ 664,090
May 9, 3 AM $ 3.97
+0.34%
$ 413.38 million $ 663,449
May 9, 2 AM $ 3.96
-0.31%
$ 411.99 million $ 603,633
May 9, 1 AM $ 3.97
-0.07%
$ 413.25 million $ 637,455
May 9, 12 AM $ 3.98
+0.11%
$ 413.56 million $ 616,591
May 8, 11 PM $ 3.97
-0.01%
$ 413.14 million $ 642,907
May 8, 10 PM $ 3.97
+0.69%
$ 413.19 million $ 642,704
May 8, 9 PM $ 3.94
-0.59%
$ 410.35 million $ 635,009
May 8, 8 PM $ 3.97
+0.00%
$ 412.78 million $ 631,908
May 8, 7 PM $ 3.97
+0.00%
$ 412.8 million $ 628,060
May 8, 6 PM $ 3.97
+0.72%
$ 412.8 million $ 676,745
May 8, 5 PM $ 3.94
+0.45%
$ 409.83 million $ 634,650
May 8, 4 PM $ 3.92
+0.44%
$ 407.99 million $ 597,108
May 8, 3 PM $ 3.9
-0.21%
$ 406.21 million $ 653,724
May 8, 2 PM $ 3.91
-0.04%
$ 407.06 million $ 595,943
May 8, 1 PM $ 3.91
+0.30%
$ 407.21 million $ 593,626
May 8, 12 PM $ 3.9
-0.14%
$ 405.98 million $ 632,193
May 8, 11 AM $ 3.91
-0.16%
$ 406.56 million $ 636,254
May 8, 10 AM $ 3.91
-0.04%
$ 407.22 million $ 602,433
May 8, 9 AM $ 3.92
+0.03%
$ 407.37 million $ 600,088
May 8, 8 AM $ 3.91
+0.25%
$ 407.26 million $ 616,013
May 8, 7 AM $ 3.9
+0.05%
$ 406.25 million $ 658,641
May 8, 6 AM $ 3.9
+0.03%
$ 406.05 million $ 659,278
May 8, 5 AM $ 3.9
-0.01%
$ 405.93 million $ 657,730
May 8, 4 AM $ 3.9
-0.28%
$ 405.98 million $ 656,219
May 8, 3 AM $ 3.91
+0.03%
$ 407.12 million $ 619,762
May 8, 2 AM $ 3.91
-0.29%
$ 406.98 million $ 619,100
May 8, 1 AM $ 3.92
+0.06%
$ 408.17 million $ 654,415
May 8, 12 AM $ 3.92
+0.22%
$ 407.92 million $ 653,182
May 7, 11 PM $ 3.91
+0.38%
$ 407.01 million $ 613,895
May 7, 10 PM $ 3.9
-0.55%
$ 405.48 million $ 653,102
May 7, 9 PM $ 3.92
-0.02%
$ 407.77 million $ 655,601
May 7, 8 PM $ 3.92
+0.28%
$ 407.87 million $ 658,946
May 7, 7 PM $ 3.91
+0.46%
$ 406.73 million $ 620,510
May 7, 6 PM $ 3.89
-0.47%
$ 404.83 million $ 652,997
May 7, 5 PM $ 3.91
+0.47%
$ 406.72 million $ 593,567
May 7, 4 PM $ 3.89
-0.63%
$ 404.84 million $ 628,035
May 7, 3 PM $ 3.92
+0.35%
$ 407.42 million $ 550,206
May 7, 2 PM $ 3.9
-0.14%
$ 406 million $ 589,937
May 7, 1 PM $ 3.91
-0.42%
$ 406.58 million $ 614,675
May 7, 12 PM $ 3.92
+0.03%
$ 408.31 million $ 589,426
May 7, 11 AM $ 3.92
-0.31%
$ 408.2 million $ 608,886
May 7, 10 AM $ 3.94
+0.22%
$ 409.49 million $ 649,734
May 7, 9 AM $ 3.93
-0.34%
$ 408.6 million $ 620,627
May 7, 8 AM $ 3.94
+0.28%
$ 410.01 million $ 705,925