Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ADIAO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 35.62 | 0.08 | 0.23% | 35.62 | 35.62 | 35.62 | 255 |
| May 07 2024 | 35.54 | 0.13 | 0.37% | 35.54 | 35.54 | 35.54 | 68 |
| May 06 2024 | 35.41 | 0.09 | 0.25% | 35.41 | 35.41 | 35.41 | 631 |
| May 03 2024 | 35.32 | 0.28 | 0.80% | 35.32 | 35.32 | 35.32 | 30 |
| May 02 2024 | 35.04 | -0.10 | -0.28% | 35.04 | 35.04 | 35.04 | 81 |
| Apr 30 2024 | 35.14 | 0.37 | 1.06% | 35.14 | 35.14 | 35.14 | 72 |
| Apr 29 2024 | 34.77 | 0.44 | 1.28% | 34.77 | 34.77 | 34.77 | 682 |
| Apr 26 2024 | 34.33 | -0.19 | -0.55% | 34.33 | 34.33 | 34.33 | 1,504 |
| Apr 25 2024 | 34.52 | 0.41 | 1.20% | 34.52 | 34.52 | 34.52 | 2,554 |
| Apr 24 2024 | 34.11 | 0.10 | 0.29% | 34.11 | 34.11 | 34.11 | 449 |
| Apr 23 2024 | 34.01 | 0.36 | 1.07% | 34.01 | 34.01 | 34.01 | 790 |
| Apr 22 2024 | 33.65 | -0.42 | -1.23% | 33.65 | 33.65 | 33.65 | 983 |
| Apr 19 2024 | 34.07 | 0.14 | 0.41% | 34.07 | 34.07 | 34.07 | 1,302 |
| Apr 18 2024 | 33.93 | -0.04 | -0.12% | 33.93 | 33.93 | 33.93 | 5,218 |
| Apr 17 2024 | 33.97 | -0.73 | -2.10% | 33.97 | 33.97 | 33.97 | 225 |
| Apr 16 2024 | 34.70 | -0.28 | -0.80% | 34.70 | 34.70 | 34.70 | 136 |
| Apr 15 2024 | 34.98 | -0.31 | -0.88% | 34.98 | 34.98 | 34.98 | 670 |
| Apr 12 2024 | 35.29 | 0.00 | 0.00% | 35.29 | 35.29 | 35.29 | 0.00 |
| Apr 11 2024 | 35.29 | 0.41 | 1.18% | 35.29 | 35.29 | 35.29 | 187 |
| Apr 10 2024 | 34.88 | 0.22 | 0.63% | 34.88 | 34.88 | 34.88 | 1,573 |
| Apr 09 2024 | 34.66 | -0.01 | -0.03% | 34.66 | 34.66 | 34.66 | 37,528 |
| Apr 08 2024 | 34.67 | 0.05 | 0.14% | 34.67 | 34.67 | 34.67 | 160 |
| Apr 05 2024 | 34.62 | 0.06 | 0.17% | 34.62 | 34.62 | 34.62 | 140 |
| Apr 04 2024 | 34.56 | -0.39 | -1.12% | 34.56 | 34.56 | 34.56 | 26 |
| Apr 03 2024 | 34.95 | 0.43 | 1.25% | 34.95 | 34.95 | 34.95 | 109 |
| Apr 02 2024 | 34.52 | 0.30 | 0.88% | 34.52 | 34.52 | 34.52 | 64 |
| Mar 28 2024 | 34.22 | -0.22 | -0.64% | 34.22 | 34.22 | 34.22 | 12 |
| Mar 27 2024 | 34.44 | 0.16 | 0.47% | 34.44 | 34.44 | 34.44 | 734 |
| Mar 26 2024 | 34.28 | -0.17 | -0.49% | 34.28 | 34.28 | 34.28 | 6,293 |
| Mar 25 2024 | 34.45 | -0.17 | -0.49% | 34.45 | 34.45 | 34.45 | 5,019 |
| Mar 22 2024 | 34.62 | 0.50 | 1.47% | 34.62 | 34.62 | 34.62 | 476 |
| Mar 21 2024 | 34.12 | 0.30 | 0.89% | 34.12 | 34.12 | 34.12 | 172 |
| Mar 20 2024 | 33.82 | -0.37 | -1.08% | 33.82 | 33.82 | 33.82 | 23,089 |
| Mar 19 2024 | 34.19 | 0.24 | 0.71% | 34.19 | 34.19 | 34.19 | 819 |
| Mar 18 2024 | 33.95 | -0.60 | -1.74% | 33.95 | 33.95 | 33.95 | 1 |
| Mar 15 2024 | 34.55 | 0.25 | 0.73% | 34.55 | 34.55 | 34.55 | 111 |
| Mar 14 2024 | 34.30 | -0.05 | -0.15% | 34.30 | 34.30 | 34.30 | 120 |
| Mar 13 2024 | 34.35 | 0.23 | 0.67% | 34.35 | 34.35 | 34.35 | 373 |
| Mar 12 2024 | 34.12 | 0.16 | 0.47% | 34.12 | 34.12 | 34.12 | 791 |
| Mar 11 2024 | 33.96 | 0.30 | 0.89% | 33.96 | 33.96 | 33.96 | 45 |
| Mar 08 2024 | 33.66 | 0.02 | 0.06% | 33.66 | 33.66 | 33.66 | 2 |
| Mar 07 2024 | 33.64 | -0.04 | -0.12% | 33.64 | 33.64 | 33.64 | 69 |
| Mar 06 2024 | 33.68 | -0.18 | -0.53% | 33.68 | 33.68 | 33.68 | 7,919 |
| Mar 05 2024 | 33.86 | 0.05 | 0.15% | 33.86 | 33.86 | 33.86 | 750 |
| Mar 04 2024 | 33.81 | 0.04 | 0.12% | 33.81 | 33.81 | 33.81 | 161 |
| Mar 01 2024 | 33.77 | 0.12 | 0.36% | 33.77 | 33.77 | 33.77 | 1 |
| Feb 29 2024 | 33.65 | -0.24 | -0.71% | 33.65 | 33.65 | 33.65 | 348 |
| Feb 28 2024 | 33.89 | 0.00 | 0.00% | 33.89 | 33.89 | 33.89 | 0.00 |
| Feb 27 2024 | 33.89 | -0.24 | -0.70% | 33.89 | 33.89 | 33.89 | 35 |
| Feb 26 2024 | 34.13 | 0.05 | 0.15% | 34.13 | 34.13 | 34.13 | 1,348 |
| Feb 23 2024 | 34.08 | 0.28 | 0.83% | 34.08 | 34.08 | 34.08 | 3 |
| Feb 22 2024 | 33.80 | -0.01 | -0.03% | 33.80 | 33.80 | 33.80 | 452 |
| Feb 21 2024 | 33.81 | -0.06 | -0.18% | 33.81 | 33.81 | 33.81 | 590 |
| Feb 20 2024 | 33.87 | 0.00 | 0.00% | 33.87 | 33.87 | 33.87 | 0.00 |
| Feb 19 2024 | 33.87 | 0.40 | 1.20% | 33.87 | 33.87 | 33.87 | 1,120 |
| Feb 16 2024 | 33.47 | 0.04 | 0.12% | 33.47 | 33.47 | 33.47 | 3,462 |
| Feb 15 2024 | 33.43 | 0.05 | 0.15% | 33.43 | 33.43 | 33.43 | 1,281 |
| Feb 14 2024 | 33.38 | 0.20 | 0.60% | 33.38 | 33.38 | 33.38 | 591 |
| Feb 13 2024 | 33.18 | 0.09 | 0.27% | 33.18 | 33.18 | 33.18 | 2,558 |
| Feb 12 2024 | 33.09 | -0.32 | -0.96% | 33.09 | 33.09 | 33.09 | 10 |
| Feb 09 2024 | 33.41 | 0.00 | 0.00% | 33.41 | 33.41 | 33.41 | 0.00 |
