ADI Historical Data

ADI Page 4
Download
Date Close Price change Market cap Trading volume
Aug 26, 3 PM $6.82
+0.03%
$855.37 million $4.38 million
Aug 26, 2 PM $6.82
+0.02%
$855.14 million $4.38 million
Aug 26, 1 PM $6.82
+0.01%
$854.94 million $4.39 million
Aug 26, 12 PM $6.82
-0.02%
$854.83 million $4.43 million
Aug 26, 11 AM $6.82
+0.51%
$854.98 million $4.4 million
Aug 26, 10 AM $6.79
+0.05%
$850.6 million $4.35 million
Aug 26, 9 AM $6.78
-0.06%
$850.32 million $4.35 million
Aug 26, 8 AM $6.79
+0.03%
$850.87 million $4.33 million
Aug 26, 7 AM $6.79
-0.02%
$850.81 million $4.27 million
Aug 26, 6 AM $6.79
+0.01%
$851 million $4.32 million
Aug 26, 5 AM $6.79
-0.02%
$850.9 million $4.39 million
Aug 26, 4 AM $6.79
+0.00%
$851.44 million $4.39 million
Aug 26, 3 AM $6.79
-0.09%
$851.41 million $4.4 million
Aug 26, 2 AM $6.8
-0.02%
$852.14 million $4.4 million
Aug 26, 1 AM $6.8
-0.14%
$851.67 million $4.4 million
Aug 26, 12 AM $6.8
-0.02%
$852.85 million $4.41 million
Aug 25, 11 PM $6.8
-0.02%
$852.83 million $4.41 million
Aug 25, 10 PM $6.8
-0.03%
$852.72 million $4.27 million
Aug 25, 9 PM $6.81
-0.20%
$852.93 million $4.31 million
Aug 25, 8 PM $6.82
+0.01%
$854.67 million $4.45 million
Aug 25, 7 PM $6.82
+0.38%
$854.63 million $4.53 million
Aug 25, 6 PM $6.79
-0.02%
$851.11 million $4.54 million
Aug 25, 5 PM $6.79
+0.03%
$851.56 million $4.53 million
Aug 25, 4 PM $6.79
-0.02%
$851.31 million $4.63 million
Aug 25, 3 PM $6.79
+0.05%
$851.51 million $4.66 million
Aug 25, 2 PM $6.79
+0.00%
$851.07 million $4.5 million
Aug 25, 1 PM $6.79
-0.03%
$851.02 million $4.47 million
Aug 25, 12 PM $6.79
-0.05%
$851.28 million $4.54 million
Aug 25, 11 AM $6.8
-0.03%
$851.65 million $4.63 million
Aug 25, 10 AM $6.8
+0.01%
$851.86 million $4.62 million
Aug 25, 9 AM $6.79
-0.03%
$851.42 million $4.69 million
Aug 25, 8 AM $6.8
-0.08%
$851.93 million $4.67 million
Aug 25, 7 AM $6.8
+0.03%
$852.58 million $4.68 million
Aug 25, 6 AM $6.8
+0.04%
$852.3 million $4.64 million
Aug 25, 5 AM $6.8
-0.17%
$851.92 million $4.59 million
Aug 25, 4 AM $6.81
+0.03%
$853.41 million $4.67 million
Aug 25, 3 AM $6.81
+0.02%
$853.18 million $4.62 million
Aug 25, 2 AM $6.81
+0.00%
$853.05 million $4.67 million
Aug 25, 1 AM $6.81
-0.49%
$852.89 million $4.6 million
Aug 25, 12 AM $6.84
+0.02%
$857.09 million $4.46 million
Aug 24, 11 PM $6.84
-0.04%
$856.86 million $4.44 million
Aug 24, 10 PM $6.84
+0.03%
$857.17 million $4.49 million
Aug 24, 9 PM $6.84
+0.42%
$856.92 million $4.55 million
Aug 24, 8 PM $6.81
-0.02%
$853.4 million $4.5 million
Aug 24, 7 PM $6.81
-0.08%
$853.88 million $4.56 million
Aug 24, 6 PM $6.82
-0.01%
$854.71 million $4.61 million
Aug 24, 5 PM $6.82
-0.11%
$854.9 million $4.61 million
Aug 24, 4 PM $6.83
+0.05%
$856.01 million $4.52 million
Aug 24, 3 PM $6.83
-0.12%
$855.58 million $4.58 million
Aug 24, 2 PM $6.83
+0.26%
$856.62 million $4.59 million