ADI Historical Data

ADI Page 3
Download
Date Close Price change Market cap Trading volume
Aug 28, 4 PM $6.8
-0.04%
$851.65 million $4.83 million
Aug 28, 3 PM $6.8
+0.05%
$851.98 million $4.81 million
Aug 28, 2 PM $6.79
-0.10%
$851.39 million $4.79 million
Aug 28, 1 PM $6.8
-0.02%
$852.04 million $4.81 million
Aug 28, 12 PM $6.8
+0.05%
$852.17 million $4.78 million
Aug 28, 11 AM $6.8
-0.03%
$851.73 million $4.83 million
Aug 28, 10 AM $6.79
-0.12%
$851.51 million $4.82 million
Aug 28, 9 AM $6.8
-0.04%
$851.92 million $4.92 million
Aug 28, 8 AM $6.8
-0.02%
$852.16 million $4.92 million
Aug 28, 7 AM $6.8
+0.07%
$852.35 million $4.84 million
Aug 28, 6 AM $6.8
+0.05%
$851.77 million $4.84 million
Aug 28, 5 AM $6.79
-0.04%
$851.33 million $4.85 million
Aug 28, 4 AM $6.8
-0.02%
$851.64 million $4.81 million
Aug 28, 3 AM $6.8
-0.02%
$851.82 million $4.78 million
Aug 28, 2 AM $6.8
+0.04%
$851.97 million $4.81 million
Aug 28, 1 AM $6.79
-0.01%
$851.59 million $4.88 million
Aug 28, 12 AM $6.8
-0.05%
$851.73 million $4.83 million
Aug 27, 11 PM $6.8
+0.03%
$852.15 million $4.79 million
Aug 27, 10 PM $6.8
-0.20%
$851.86 million $4.82 million
Aug 27, 9 PM $6.81
-0.01%
$853.57 million $4.71 million
Aug 27, 8 PM $6.81
-0.03%
$853.56 million $4.72 million
Aug 27, 7 PM $6.81
+0.07%
$853.81 million $4.81 million
Aug 27, 6 PM $6.81
+0.05%
$853.43 million $4.73 million
Aug 27, 5 PM $6.81
-0.07%
$853.06 million $4.74 million
Aug 27, 4 PM $6.81
-0.07%
$853.3 million $4.62 million
Aug 27, 3 PM $6.81
-0.02%
$853.6 million $4.64 million
Aug 27, 2 PM $6.81
+0.07%
$853.8 million $4.74 million
Aug 27, 1 PM $6.81
+0.03%
$853.56 million $4.72 million
Aug 27, 12 PM $6.81
-0.01%
$853.31 million $4.68 million
Aug 27, 11 AM $6.81
-0.02%
$853.4 million $4.71 million
Aug 27, 10 AM $6.81
-0.05%
$853.56 million $4.76 million
Aug 27, 9 AM $6.81
-0.08%
$853.99 million $4.67 million
Aug 27, 8 AM $6.82
+0.11%
$854.63 million $4.6 million
Aug 27, 7 AM $6.81
-0.06%
$853.72 million $4.7 million
Aug 27, 6 AM $6.82
-0.04%
$854.22 million $4.69 million
Aug 27, 5 AM $6.82
-0.05%
$854.83 million $4.65 million
Aug 27, 4 AM $6.82
+0.04%
$855.2 million $4.63 million
Aug 27, 3 AM $6.82
+0.08%
$854.82 million $4.58 million
Aug 27, 2 AM $6.81
+0.06%
$854.09 million $4.54 million
Aug 27, 1 AM $6.81
-0.02%
$853.61 million $4.52 million
Aug 27, 12 AM $6.81
+0.04%
$853.68 million $4.64 million
Aug 26, 11 PM $6.81
-0.01%
$853.5 million $4.7 million
Aug 26, 10 PM $6.81
+0.01%
$853.5 million $4.81 million
Aug 26, 9 PM $6.81
+0.02%
$853.43 million $4.81 million
Aug 26, 8 PM $6.81
-0.01%
$853.35 million $4.71 million
Aug 26, 7 PM $6.81
-0.18%
$853.35 million $4.53 million
Aug 26, 6 PM $6.82
-0.09%
$854.57 million $4.52 million
Aug 26, 5 PM $6.82
+0.03%
$855.28 million $4.55 million
Aug 26, 4 PM $6.82
-0.05%
$854.96 million $4.53 million
Aug 26, 3 PM $6.82
+0.03%
$855.37 million $4.38 million