Indicators

Analog Devices (NQ: ADI )

189.93 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2017	67.96	68.07	66.30	66.51	4,945,081	-1.44(-2.12%)
Apr 27, 2017	68.65	68.85	67.70	67.95	2,721,255	-0.11(-0.17%)
Apr 26, 2017	69.31	69.36	67.72	68.07	3,435,458	-1.20(-1.73%)
Apr 25, 2017	69.31	69.59	68.91	69.26	2,944,681	+0.11(+0.16%)
Apr 24, 2017	69.37	69.88	68.95	69.15	3,429,639	+1.39(+2.05%)
Apr 21, 2017	67.38	68.24	66.70	67.76	5,128,625	-0.90(-1.31%)
Apr 20, 2017	67.66	68.86	67.38	68.66	3,318,006	+1.46(+2.17%)
Apr 19, 2017	67.81	68.26	67.15	67.20	3,007,959	-0.37(-0.54%)
Apr 18, 2017	66.19	67.67	66.18	67.57	3,829,337	+0.89(+1.34%)
Apr 17, 2017	67.02	67.38	66.47	66.68	2,820,888	-0.10(-0.16%)
Apr 13, 2017	67.10	67.95	66.75	66.78	2,546,983	-0.31(-0.47%)
Apr 12, 2017	68.32	68.48	66.89	67.10	3,327,158	-1.06(-1.55%)
Apr 11, 2017	68.90	68.91	67.16	68.15	6,920,029	-1.09(-1.58%)
Apr 10, 2017	69.83	69.93	69.12	69.24	3,330,384	-0.59(-0.85%)
Apr 07, 2017	70.09	70.34	69.52	69.84	3,790,882	-0.27(-0.39%)
Apr 06, 2017	69.92	70.41	69.47	70.11	4,549,121	+0.24(+0.35%)
Apr 05, 2017	71.22	71.27	69.83	69.86	4,026,060	-1.05(-1.48%)
Apr 04, 2017	70.54	71.04	70.27	70.91	5,774,986	+0.00(+0.00%)

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.