Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ADI Global Distribution Inc. (ADIG) Historical Prices

6 Followers
ADIG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202619.4319.8419.1819.5819.58+2.67%455,7950.63
Nov 10, 202619.2819.7318.9919.0719.07+4.09%377,6550.51
Nov 09, 202618.8319.7018.7519.3619.36+5.68%344,4890.45
Nov 06, 202618.2518.7218.0118.3218.32-0.54%526,4980.68
Nov 05, 202619.0519.0817.9318.4218.42-2.59%736,8860.91
Nov 04, 202618.9119.5118.1318.9118.91+2.55%613,3460.75
Nov 03, 202618.8019.2018.2918.4418.44-1.28%579,7500.70
Nov 02, 202617.7918.7717.6018.6818.68+6.86%510,3130.61
Oct 30, 202616.6417.7916.4817.4817.48-1.19%531,9010.61
Oct 29, 202617.3817.9717.3817.6917.69+2.20%367,1540.42
Oct 28, 202617.1917.5816.9417.3117.31-0.35%475,7240.55
Oct 27, 202616.4717.5616.4217.3717.37+6.17%536,2750.63
Oct 26, 202616.3716.7416.0816.3616.36+0.80%336,499―
Oct 23, 202616.6616.6615.8716.2316.23-1.52%336,893―
Oct 22, 202616.8316.8616.2116.4816.48-0.42%377,991―
Oct 21, 202616.0516.8716.0516.5516.55+3.63%464,620―
Oct 20, 202615.2616.0115.0915.9715.97+4.93%420,275―
Oct 19, 202615.7316.9015.0915.2215.22-1.68%405,093―
Oct 16, 202615.6016.0115.3015.4815.48-1.40%458,497―
Oct 15, 202615.4515.8615.0015.7015.70+1.29%571,880―
Oct 14, 202616.1616.3415.0015.5015.50-6.12%709,012―
Oct 13, 202616.5917.0016.1216.5116.51-2.60%452,167―
Oct 12, 202616.6017.3716.4916.9516.95+0.89%559,018―
Oct 09, 202617.2317.8716.7916.8016.80-2.33%313,221―
Oct 08, 202617.2617.8116.7717.2017.20-1.88%583,714―
Oct 07, 202617.4717.8117.2317.5317.53-1.63%452,281―
Oct 06, 202617.9118.2917.6017.8217.82+1.14%663,652―
Oct 05, 202617.7018.0517.3717.6217.62-1.18%679,911―
Oct 02, 202618.3218.6517.8317.8317.83-0.83%550,334―
Oct 01, 202617.9918.2117.1117.9817.98+0.33%682,064―
Sep 30, 202618.9419.0917.3517.9217.92-5.68%1,993,796―
Sep 29, 202618.7919.4618.3919.0019.00+2.54%629,971―
Sep 28, 202619.5320.4117.8818.5318.53-5.22%745,663―
Sep 25, 202620.7420.8519.5319.5519.55-4.45%579,874―
Sep 24, 202620.5220.6220.0120.4620.46-1.06%747,029―
Sep 23, 202621.1121.4720.4220.6820.68-1.62%462,911―
Sep 22, 202620.9221.5420.7121.0221.02+0.48%838,232―
Sep 21, 202621.0721.3820.6020.9220.92+1.06%663,220―
Sep 18, 202621.4521.4520.4120.7020.70-4.34%1,214,381―
Sep 17, 202621.3922.3121.3921.6421.64+3.10%768,597―
Sep 16, 202620.3321.6720.3320.9920.99+2.69%768,878―
Sep 15, 202620.4620.6720.0320.4420.44+0.44%856,900―
Sep 14, 202620.6521.1120.1620.3520.35-0.88%635,162―
Sep 11, 202621.4321.6120.3320.5320.53-4.11%713,786―
Sep 10, 202620.2521.5220.2521.4121.41+3.63%505,062―
Sep 09, 202620.6321.0020.1720.6620.66-1.10%652,831―
Sep 08, 202620.5021.3420.2620.8920.89+1.16%679,467―
Sep 07, 202620.3921.3320.3920.6520.650.00%0―
Sep 04, 202620.3921.3320.3920.6520.65+1.13%384,911―
Sep 03, 202621.4921.8820.2120.4220.42-4.04%635,950―