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 (%)
Nov 30, 2015	50.66	52.08	50.66	51.70	4,002,857	+0.99(+1.95%)
Nov 27, 2015	50.53	50.95	50.34	50.71	1,091,968	+0.17(+0.33%)
Nov 25, 2015	50.72	50.55	50.55	50.55	3,991,308	-0.14(-0.28%)
Nov 24, 2015	49.82	51.19	48.17	50.69	8,568,468	+3.04(+6.37%)
Nov 23, 2015	49.41	49.50	47.40	47.65	8,375,197	-2.20(-4.41%)
Nov 20, 2015	50.51	50.51	49.68	49.85	3,628,407	-0.29(-0.59%)
Nov 19, 2015	50.66	50.68	49.86	50.14	3,283,997	-0.81(-1.60%)
Nov 18, 2015	49.77	51.03	49.75	50.96	2,142,345	+1.21(+2.43%)
Nov 17, 2015	49.07	50.09	48.88	49.75	2,791,083	+0.69(+1.40%)
Nov 16, 2015	48.72	49.11	48.47	49.06	3,120,234	+0.29(+0.60%)
Nov 13, 2015	49.88	50.04	48.49	48.77	2,658,415	-1.12(-2.24%)
Nov 12, 2015	50.10	50.97	49.77	49.88	2,527,979	-0.37(-0.73%)
Nov 11, 2015	50.62	51.01	50.17	50.25	1,512,845	-0.06(-0.12%)
Nov 10, 2015	49.97	50.57	49.95	50.31	2,205,722	-0.83(-1.62%)
Nov 09, 2015	51.62	51.64	50.81	51.14	1,811,363	-0.62(-1.20%)
Nov 06, 2015	50.69	52.00	50.58	51.76	2,224,843	+1.12(+2.22%)
Nov 05, 2015	51.03	51.11	50.38	50.64	1,433,433	-0.11(-0.21%)
Nov 04, 2015	50.85	50.92	50.41	50.75	1,722,285	-0.14(-0.28%)
Nov 03, 2015	50.52	51.12	50.52	50.89	1,359,531	+0.27(+0.53%)

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.