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 29, 2013 40.50 40.62 40.11 40.13 0 -0.27(-0.66%)
Nov 27, 2013 39.28 40.42 38.38 40.40 0 -1.15(-2.76%)
Nov 26, 2013 40.89 41.65 40.89 41.55 2,287,608 +0.22(+0.52%)
Nov 25, 2013 41.52 41.53 40.98 41.33 2,285,657 -0.08(-0.20%)
Nov 22, 2013 41.42 41.49 41.17 41.41 0 -0.01(-0.02%)
Nov 21, 2013 41.13 41.53 40.78 41.42 1,436,346 +0.57(+1.41%)
Nov 20, 2013 41.17 41.23 40.62 40.85 2,698,319 -0.31(-0.75%)
Nov 19, 2013 41.77 41.82 41.11 41.16 1,803,309 -0.55(-1.32%)
Nov 18, 2013 42.19 42.19 41.63 41.71 2,139,742 -0.48(-1.14%)
Nov 15, 2013 41.87 42.27 41.66 42.19 0 +0.27(+0.65%)
Nov 14, 2013 41.92 41.96 41.58 41.92 1,286,552 +0.01(+0.02%)
Nov 13, 2013 41.27 41.93 41.22 41.91 1,819,095 +0.42(+1.00%)
Nov 12, 2013 41.14 41.56 41.09 41.49 0 +0.16(+0.38%)
Nov 11, 2013 41.34 41.47 41.07 41.33 1,308,256 -0.12(-0.28%)
Nov 08, 2013 41.03 41.46 40.69 41.45 0 +0.55(+1.34%)
Nov 07, 2013 41.57 41.65 40.85 40.90 1,785,459 -0.66(-1.58%)
Nov 06, 2013 41.61 41.66 41.24 41.56 1,314,618 +0.12(+0.28%)
Nov 05, 2013 40.64 41.65 40.42 41.44 8,220,768 +0.52(+1.28%)
Nov 04, 2013 41.25 41.35 40.79 40.92 2,116,995 -0.43(-1.05%)
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.