ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today, at 8 PM $7.96
+0.01%
$998.01 million $5.89 million
Today, at 7 PM $7.98
+0.22%
$999.59 million $5.92 million
Today, at 6 PM $7.96
-0.14%
$997.4 million $5.89 million
Today, at 5 PM $7.97
-0.21%
$998.78 million $5.85 million
Today, at 4 PM $7.99
+0.59%
$1 billion $5.97 million
Today, at 3 PM $7.94
+0.57%
$995 million $5.92 million
Today, at 2 PM $7.89
+1.32%
$989.4 million $5.85 million
Today, at 1 PM $7.79
+0.63%
$976.58 million $5.64 million
Today, at 12 PM $7.75
+1.05%
$970.71 million $5.52 million
Today, at 11 AM $7.67
+0.24%
$960.79 million $5.34 million
Today, at 10 AM $7.65
+1.95%
$958.3 million $5.33 million
Today, at 9 AM $7.5
+3.30%
$939.94 million $5.07 million
Today, at 8 AM $7.26
+2.55%
$909.79 million $4.47 million
Today, at 7 AM $7.08
-0.10%
$887.18 million $4.31 million
Today, at 6 AM $7.09
+0.03%
$888.11 million $4.4 million
Today, at 5 AM $7.09
+0.07%
$888.27 million $4.37 million
Today, at 4 AM $7.08
+0.00%
$887.64 million $4.37 million
Today, at 3 AM $7.08
+0.01%
$887.64 million $4.36 million
Today, at 2 AM $7.08
-0.07%
$887.52 million $4.42 million
Today, at 1 AM $7.09
+0.05%
$887.98 million $4.5 million
Today, at 12 AM $7.08
-0.02%
$887.5 million $4.43 million
Yesterday, at 11 PM $7.08
-0.10%
$887.67 million $4.37 million
Yesterday, at 10 PM $7.09
+0.01%
$888.57 million $4.29 million
Yesterday, at 9 PM $7.09
+0.10%
$888.46 million $4.32 million
Yesterday, at 8 PM $7.08
-0.05%
$887.62 million $4.4 million
Yesterday, at 7 PM $7.09
+0.19%
$888.04 million $4.51 million
Yesterday, at 6 PM $7.07
+0.02%
$886.4 million $4.52 million
Yesterday, at 5 PM $7.07
+0.95%
$885.93 million $4.55 million
Yesterday, at 4 PM $7
-0.05%
$877.58 million $4.4 million
Yesterday, at 3 PM $7.01
+0.00%
$878 million $4.38 million
Yesterday, at 2 PM $7.01
-0.03%
$878.01 million $4.38 million
Yesterday, at 1 PM $7.01
+0.11%
$878.62 million $4.58 million
Yesterday, at 12 PM $7
+0.33%
$877.7 million $4.5 million
Yesterday, at 11 AM $6.98
+0.00%
$874.78 million $4.46 million
Yesterday, at 10 AM $6.98
+0.38%
$874.51 million $4.4 million
Yesterday, at 9 AM $6.95
-0.20%
$870.86 million $4.31 million
Yesterday, at 8 AM $6.96
-0.05%
$872.47 million $4.39 million
Yesterday, at 7 AM $6.96
+0.32%
$872.94 million $4.42 million
Yesterday, at 6 AM $6.94
-0.03%
$870.14 million $4.4 million
Yesterday, at 5 AM $6.94
+0.02%
$869.93 million $4.4 million
Yesterday, at 4 AM $6.94
-0.04%
$869.66 million $4.42 million
Yesterday, at 3 AM $6.94
-0.01%
$870.02 million $4.55 million
Yesterday, at 2 AM $6.94
+0.02%
$870.11 million $4.54 million
Yesterday, at 1 AM $6.94
-0.07%
$869.95 million $4.44 million
Yesterday, at 12 AM $6.94
-0.03%
$870.39 million $4.39 million
Aug 30, 11 PM $6.94
+0.01%
$870.24 million $4.41 million
Aug 30, 10 PM $6.94
-0.06%
$870.19 million $4.4 million
Aug 30, 9 PM $6.95
-0.10%
$870.71 million $4.41 million
Aug 30, 8 PM $6.95
+1.09%
$871.6 million $4.39 million
Aug 30, 7 PM $6.88
-0.04%
$862.26 million $4.24 million
Download