Indicators

Analog Devices (NQ: ADI )

193.72 +3.43 (+1.80%)

Streaming Delayed Price Updated: 12:48 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.93	78.33	76.91	77.69	1,931,471	+0.33(+0.43%)
Dec 28, 2018	77.38	78.66	76.42	77.36	2,287,649	+0.09(+0.12%)
Dec 27, 2018	75.36	77.33	74.09	77.26	2,286,923	+0.92(+1.21%)
Dec 26, 2018	73.49	76.42	72.49	76.34	2,782,925	+3.55(+4.87%)
Dec 24, 2018	74.32	75.05	72.74	72.79	1,494,976	-1.72(-2.31%)
Dec 21, 2018	75.50	77.04	74.17	74.51	5,732,656	-0.38(-0.51%)
Dec 20, 2018	75.35	76.53	73.80	74.89	3,921,714	-0.86(-1.14%)
Dec 19, 2018	78.50	79.58	75.35	75.75	4,652,918	-3.95(-4.95%)
Dec 18, 2018	79.86	80.89	79.20	79.70	3,174,977	+0.67(+0.85%)
Dec 17, 2018	78.98	80.52	78.52	79.03	3,053,009	+0.04(+0.05%)
Dec 14, 2018	79.18	80.01	78.72	78.99	3,256,643	-1.08(-1.35%)
Dec 13, 2018	81.17	81.46	79.73	80.07	1,843,153	-0.56(-0.70%)
Dec 12, 2018	81.94	81.94	80.56	80.63	2,542,063	+0.40(+0.50%)
Dec 11, 2018	81.38	82.41	79.91	80.23	2,313,745	+0.14(+0.18%)
Dec 10, 2018	78.17	80.23	77.84	80.09	2,873,046	+1.86(+2.38%)
Dec 07, 2018	80.62	81.45	78.02	78.22	3,271,337	-2.81(-3.47%)
Dec 06, 2018	79.05	81.06	78.00	81.04	3,267,112	-0.82(-1.01%)
Dec 04, 2018	84.31	84.52	81.77	81.86	4,262,206	-2.78(-3.28%)

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.