Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.66 52.07 50.66 51.70 4,003,284 +0.99(+1.95%)
Nov 27, 2015 50.52 50.94 50.33 50.71 1,092,084 +0.17(+0.33%)
Nov 25, 2015 50.72 50.54 50.54 50.54 3,991,733 -0.14(-0.28%)
Nov 24, 2015 49.81 51.19 48.17 50.68 8,569,382 +3.04(+6.37%)
Nov 23, 2015 49.41 49.49 47.39 47.65 8,376,090 -2.20(-4.41%)
Nov 20, 2015 50.51 50.51 49.68 49.84 3,628,794 -0.29(-0.59%)
Nov 19, 2015 50.66 50.67 49.85 50.14 3,284,347 -0.81(-1.60%)
Nov 18, 2015 49.77 51.03 49.74 50.95 2,142,574 +1.21(+2.43%)
Nov 17, 2015 49.06 50.09 48.88 49.74 2,791,381 +0.69(+1.40%)
Nov 16, 2015 48.72 49.11 48.47 49.05 3,120,566 +0.29(+0.60%)
Nov 13, 2015 49.88 50.04 48.48 48.76 2,658,699 -1.12(-2.24%)
Nov 12, 2015 50.10 50.96 49.77 49.88 2,528,249 -0.37(-0.73%)
Nov 11, 2015 50.62 51.00 50.16 50.25 1,513,007 -0.06(-0.12%)
Nov 10, 2015 49.97 50.56 49.94 50.30 2,205,957 -0.83(-1.62%)
Nov 09, 2015 51.61 51.63 50.80 51.14 1,811,556 -0.62(-1.20%)
Nov 06, 2015 50.68 51.99 50.57 51.76 2,225,080 +1.12(+2.22%)
Nov 05, 2015 51.03 51.10 50.37 50.63 1,433,586 -0.11(-0.21%)
Nov 04, 2015 50.84 50.92 50.41 50.74 1,722,469 -0.14(-0.28%)
Nov 03, 2015 50.51 51.12 50.51 50.88 1,359,676 +0.27(+0.53%)
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.