ADI Historical Data

ADI Page 5
Download
Date Close Price change Market cap Trading volume
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
Aug 24, 1 PM $6.82
-0.04%
$854.64 million $4.63 million
Aug 24, 12 PM $6.82
+0.00%
$855 million $4.58 million
Aug 24, 11 AM $6.82
-0.08%
$855.07 million $4.43 million
Aug 24, 10 AM $6.83
+0.09%
$855.75 million $4.32 million
Aug 24, 9 AM $6.82
+0.02%
$855.3 million $4.25 million
Aug 24, 8 AM $6.82
-0.18%
$854.84 million $4.35 million
Aug 24, 7 AM $6.83
-0.03%
$856.15 million $4.39 million
Aug 24, 6 AM $6.83
-0.05%
$856.38 million $4.44 million
Aug 24, 5 AM $6.84
+0.01%
$856.84 million $4.51 million
Aug 24, 4 AM $6.84
+0.03%
$856.77 million $4.46 million
Aug 24, 3 AM $6.83
+0.02%
$856.55 million $4.51 million
Aug 24, 2 AM $6.83
-0.05%
$856.41 million $4.49 million
Aug 24, 1 AM $6.84
-0.01%
$856.83 million $4.52 million
Aug 24, 12 AM $6.84
+0.02%
$856.9 million $4.62 million
Aug 23, 11 PM $6.84
+0.05%
$857.07 million $4.65 million
Aug 23, 10 PM $6.83
+0.01%
$856.63 million $4.59 million
Aug 23, 9 PM $6.83
-0.02%
$856.59 million $4.55 million
Aug 23, 8 PM $6.84
+0.42%
$856.68 million $4.54 million
Aug 23, 7 PM $6.81
-0.13%
$853.08 million $4.54 million
Aug 23, 6 PM $6.82
+0.28%
$854.18 million $4.58 million
Aug 23, 5 PM $6.8
-0.02%
$851.8 million $4.55 million
Aug 23, 4 PM $6.8
-0.07%
$851.68 million $4.67 million
Aug 23, 3 PM $6.8
-0.18%
$852.25 million $4.67 million
Aug 23, 2 PM $6.81
-0.24%
$853.83 million $4.67 million
Aug 23, 1 PM $6.83
+0.09%
$855.9 million $4.66 million
Aug 23, 12 PM $6.83
+0.03%
$855.42 million $4.69 million
Aug 23, 11 AM $6.82
-0.03%
$855.14 million $4.71 million
Aug 23, 10 AM $6.83
-0.01%
$855.51 million $4.81 million
Aug 23, 9 AM $6.83
-0.02%
$855.56 million $4.9 million
Aug 23, 8 AM $6.83
+0.06%
$856.26 million $4.87 million
Aug 23, 7 AM $6.83
-0.06%
$855.76 million $4.82 million
Aug 23, 6 AM $6.83
+0.10%
$856.01 million $4.82 million
Aug 23, 5 AM $6.82
-0.08%
$855.13 million $4.77 million
Aug 23, 4 AM $6.83
-0.15%
$855.81 million $4.74 million
Aug 23, 3 AM $6.84
+0.01%
$857.05 million $4.77 million
Aug 23, 2 AM $6.84
+0.02%
$856.96 million $4.75 million
Aug 23, 1 AM $6.83
-0.10%
$856.58 million $4.74 million
Aug 23, 12 AM $6.84
+0.20%
$857.43 million $4.75 million
Aug 22, 11 PM $6.83
+0.04%
$855.74 million $4.75 million
Aug 22, 10 PM $6.82
-0.05%
$855.25 million $4.75 million
Aug 22, 9 PM $6.83
-0.04%
$855.71 million $4.78 million
Aug 22, 8 PM $6.83
-0.08%
$856.12 million $4.81 million
Aug 22, 7 PM $6.83
+0.03%
$856.54 million $4.86 million
Aug 22, 6 PM $6.83
+0.17%
$856.14 million $4.9 million
Aug 22, 5 PM $6.82
+0.02%
$854.87 million $4.84 million
Aug 22, 4 PM $6.82
-0.01%
$854.68 million $4.75 million
Aug 22, 3 PM $6.82
-0.02%
$854.86 million $4.73 million
Aug 22, 2 PM $6.82
+0.03%
$855.01 million $4.81 million