Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.96	44.13	43.32	43.36	2,317,686	-0.94(-2.11%)
Jan 29, 2015	44.10	44.61	43.63	44.30	1,884,773	+0.25(+0.58%)
Jan 28, 2015	44.83	45.21	43.97	44.04	2,028,104	-0.37(-0.83%)
Jan 27, 2015	44.87	45.03	44.19	44.41	2,359,175	-1.07(-2.36%)
Jan 26, 2015	45.48	45.71	44.96	45.49	1,611,537	+0.12(+0.28%)
Jan 23, 2015	45.65	45.74	45.16	45.36	2,331,493	-0.20(-0.44%)
Jan 22, 2015	45.53	45.57	44.29	45.56	3,071,035	+0.14(+0.31%)
Jan 21, 2015	45.14	45.66	44.79	45.42	1,904,709	+0.16(+0.35%)
Jan 20, 2015	45.10	45.51	44.66	45.26	2,151,581	+0.58(+1.30%)
Jan 16, 2015	43.66	44.74	43.45	44.68	2,400,798	+0.80(+1.82%)
Jan 15, 2015	44.69	45.11	43.83	43.88	2,391,613	-0.65(-1.46%)
Jan 14, 2015	44.46	45.32	44.05	44.53	3,033,299	-0.03(-0.07%)
Jan 13, 2015	45.51	46.20	44.33	44.56	2,811,984	-0.52(-1.14%)
Jan 12, 2015	45.45	45.56	44.82	45.08	1,503,073	-0.46(-1.01%)
Jan 09, 2015	45.76	45.80	45.04	45.54	2,067,122	-0.03(-0.07%)
Jan 08, 2015	45.26	45.92	45.01	45.57	2,262,335	+0.79(+1.77%)
Jan 07, 2015	44.51	45.05	44.13	44.78	2,070,403	+0.47(+1.05%)
Jan 06, 2015	45.55	45.60	44.28	44.31	2,053,460	-1.06(-2.34%)
Jan 05, 2015	46.10	46.15	45.36	45.38	1,736,589	-0.84(-1.83%)

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.