Indicators

Analog Devices (NQ: ADI )

195.77 -0.73 (-0.37%)

Streaming Delayed Price Updated: 12:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	103.92	105.17	103.38	103.85	1,127,432	-0.69(-0.66%)
Nov 27, 2019	106.75	106.94	103.92	104.54	4,294,816	-0.96(-0.91%)
Nov 26, 2019	99.87	106.15	98.85	105.50	8,084,214	+1.67(+1.61%)
Nov 25, 2019	102.63	104.33	102.35	103.83	3,296,076	+2.10(+2.06%)
Nov 22, 2019	102.13	102.13	100.35	101.73	1,939,780	+1.72(+1.72%)
Nov 21, 2019	100.27	100.43	99.16	100.02	3,157,428	+0.18(+0.18%)
Nov 20, 2019	101.87	101.90	99.50	99.83	3,249,375	-2.88(-2.80%)
Nov 19, 2019	103.65	103.92	102.58	102.71	2,040,560	-0.24(-0.23%)
Nov 18, 2019	103.92	104.26	102.70	102.95	2,006,925	-1.31(-1.26%)
Nov 15, 2019	105.46	105.69	103.52	104.26	1,922,160	+0.07(+0.07%)
Nov 14, 2019	104.54	104.54	103.47	104.19	1,198,825	-0.78(-0.74%)
Nov 13, 2019	103.22	105.17	102.89	104.97	1,880,915	+0.84(+0.80%)
Nov 12, 2019	103.92	104.83	103.66	104.14	2,476,662	+0.65(+0.63%)
Nov 11, 2019	103.48	103.66	102.44	103.48	1,374,247	-0.43(-0.42%)
Nov 08, 2019	102.96	103.93	102.21	103.91	1,222,382	+0.67(+0.65%)
Nov 07, 2019	104.60	104.65	102.54	103.24	1,239,032	+0.24(+0.23%)
Nov 06, 2019	103.90	104.10	101.73	103.00	1,823,771	-1.31(-1.25%)
Nov 05, 2019	102.49	105.21	102.36	104.31	3,310,177	+1.89(+1.85%)
Nov 04, 2019	102.12	103.22	101.46	102.42	1,828,971	+1.86(+1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.