Indicators

Analog Devices (NQ: ADI )

189.93 +3.62 (+1.94%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	40.49	40.62	40.10	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	41.64	40.89	41.54	2,287,852	+0.22(+0.52%)
Nov 25, 2013	41.52	41.53	40.98	41.33	2,285,901	-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	1,436,499	+0.57(+1.41%)
Nov 20, 2013	41.16	41.23	40.61	40.84	2,698,607	-0.31(-0.75%)
Nov 19, 2013	41.77	41.82	41.10	41.15	1,803,502	-0.55(-1.32%)
Nov 18, 2013	42.18	42.18	41.63	41.70	2,139,970	-0.48(-1.14%)
Nov 15, 2013	41.87	42.27	41.65	42.18	0	+0.27(+0.65%)
Nov 14, 2013	41.92	41.95	41.58	41.91	1,286,689	+0.01(+0.02%)
Nov 13, 2013	41.27	41.93	41.21	41.90	1,819,289	+0.42(+1.00%)
Nov 12, 2013	41.14	41.55	41.09	41.49	0	+0.16(+0.38%)
Nov 11, 2013	41.34	41.47	41.06	41.33	1,308,396	-0.12(-0.28%)
Nov 08, 2013	41.03	41.45	40.69	41.44	0	+0.55(+1.34%)
Nov 07, 2013	41.57	41.64	40.84	40.89	1,785,649	-0.66(-1.58%)
Nov 06, 2013	41.60	41.65	41.24	41.55	1,314,758	+0.12(+0.28%)
Nov 05, 2013	40.64	41.64	40.42	41.44	8,221,645	+0.52(+1.28%)
Nov 04, 2013	41.24	41.34	40.79	40.91	2,117,221	-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.