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 28, 2014 45.73 45.73 45.21 45.48 1,606,117 +0.07(+0.15%)
Nov 26, 2014 43.72 45.41 45.41 45.41 6,828,610 +2.37(+5.51%)
Nov 25, 2014 43.06 43.26 42.86 43.04 3,003,847 -0.07(-0.17%)
Nov 24, 2014 43.25 43.25 42.67 43.11 1,941,177 +0.12(+0.29%)
Nov 21, 2014 43.24 43.24 42.57 42.99 1,969,035 +0.40(+0.94%)
Nov 20, 2014 41.91 42.61 41.91 42.59 2,117,854 +0.35(+0.83%)
Nov 19, 2014 42.80 42.81 42.03 42.24 2,156,732 -0.42(-1.00%)
Nov 18, 2014 41.87 42.67 41.81 42.66 2,803,445 +0.76(+1.81%)
Nov 17, 2014 41.90 42.02 41.46 41.91 1,997,990 -0.22(-0.53%)
Nov 14, 2014 41.90 42.19 41.48 42.13 1,814,126 +0.34(+0.82%)
Nov 13, 2014 41.97 42.15 41.57 41.79 1,337,741 -0.04(-0.09%)
Nov 12, 2014 41.63 41.91 41.46 41.83 1,473,482 +0.10(+0.23%)
Nov 11, 2014 41.94 42.05 41.51 41.73 1,455,976 -0.23(-0.56%)
Nov 10, 2014 41.75 42.07 41.59 41.96 2,128,585 +0.15(+0.36%)
Nov 07, 2014 41.95 41.96 41.37 41.81 2,358,026 +0.02(+0.04%)
Nov 06, 2014 41.61 41.92 41.13 41.80 2,424,560 +0.16(+0.38%)
Nov 05, 2014 41.43 41.66 40.93 41.64 1,794,383 +0.48(+1.17%)
Nov 04, 2014 41.28 41.55 41.06 41.16 2,023,897 -0.22(-0.54%)
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.