ADI Historical Data

ADI Page 2
Download
Date Close Price change Market cap Trading volume
Aug 30, 6 PM $6.88
+0.01%
$862.63 million $4.25 million
Aug 30, 5 PM $6.88
+0.01%
$862.39 million $4.18 million
Aug 30, 4 PM $6.88
-0.09%
$862.3 million $4.14 million
Aug 30, 3 PM $6.89
+0.11%
$862.92 million $4.17 million
Aug 30, 2 PM $6.88
+0.62%
$861.66 million $4.23 million
Aug 30, 1 PM $6.83
-0.02%
$856.29 million $4.05 million
Aug 30, 12 PM $6.83
+0.06%
$856.46 million $4.11 million
Aug 30, 11 AM $6.83
+0.00%
$855.85 million $4.15 million
Aug 30, 10 AM $6.83
+0.00%
$855.88 million $4.19 million
Aug 30, 9 AM $6.83
+0.05%
$855.87 million $4.2 million
Aug 30, 8 AM $6.83
+0.16%
$855.46 million $4.18 million
Aug 30, 7 AM $6.81
+0.27%
$854.08 million $4.15 million
Aug 30, 6 AM $6.8
+0.00%
$851.8 million $4.09 million
Aug 30, 5 AM $6.8
+0.03%
$852.05 million $4.08 million
Aug 30, 4 AM $6.8
-0.06%
$851.81 million $4.04 million
Aug 30, 3 AM $6.8
+0.01%
$852.79 million $3.92 million
Aug 30, 2 AM $6.8
+0.02%
$852.68 million $3.87 million
Aug 30, 1 AM $6.8
+0.19%
$852.59 million $3.92 million
Aug 30, 12 AM $6.79
+0.01%
$851 million $4.55 million
Aug 29, 11 PM $6.79
-0.02%
$850.99 million $4.55 million
Aug 29, 10 PM $6.79
-0.01%
$851.14 million $4.67 million
Aug 29, 9 PM $6.79
+0.01%
$851.48 million $4.62 million
Aug 29, 8 PM $6.79
-0.03%
$851.37 million $4.57 million
Aug 29, 7 PM $6.79
-0.01%
$851.61 million $4.5 million
Aug 29, 6 PM $6.79
+0.06%
$851.62 million $4.4 million
Aug 29, 5 PM $6.79
+0.01%
$851.19 million $4.41 million
Aug 29, 4 PM $6.79
-0.14%
$851.07 million $4.45 million
Aug 29, 3 PM $6.8
+0.00%
$852.27 million $4.51 million
Aug 29, 2 PM $6.8
-0.04%
$852.34 million $4.5 million
Aug 29, 1 PM $6.8
+0.07%
$852.73 million $4.51 million
Aug 29, 12 PM $6.8
+0.29%
$852.62 million $4.47 million
Aug 29, 11 AM $6.78
-0.12%
$850.21 million $4.43 million
Aug 29, 10 AM $6.79
-0.04%
$851.62 million $4.46 million
Aug 29, 9 AM $6.8
-0.02%
$851.96 million $4.47 million
Aug 29, 8 AM $6.8
-0.04%
$852.57 million $4.53 million
Aug 29, 7 AM $6.8
-0.03%
$852.3 million $4.55 million
Aug 29, 6 AM $6.81
+0.25%
$852.98 million $4.54 million
Aug 29, 5 AM $6.79
+0.01%
$851.08 million $4.56 million
Aug 29, 4 AM $6.79
+0.01%
$850.97 million $4.56 million
Aug 29, 3 AM $6.79
-0.02%
$850.85 million $4.65 million
Aug 29, 2 AM $6.79
-0.01%
$850.75 million $4.66 million
Aug 29, 1 AM $6.79
-0.23%
$850.84 million $4.63 million
Aug 29, 12 AM $6.8
+0.20%
$852.64 million $4.64 million
Aug 28, 11 PM $6.79
+0.02%
$851.17 million $4.61 million
Aug 28, 10 PM $6.79
+0.01%
$851 million $4.48 million
Aug 28, 9 PM $6.79
+0.04%
$851.29 million $4.58 million
Aug 28, 8 PM $6.79
+0.05%
$850.96 million $4.63 million
Aug 28, 7 PM $6.79
+0.04%
$850.57 million $4.7 million
Aug 28, 6 PM $6.78
-0.19%
$850.32 million $4.8 million
Aug 28, 5 PM $6.8
+0.01%
$851.74 million $4.8 million