Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

186.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.25 36.65 36.09 36.61 0 +0.27(+0.76%)
Apr 29, 2013 36.29 36.43 36.11 36.34 1,859,967 +0.30(+0.83%)
Apr 26, 2013 36.21 36.33 35.96 36.04 2,500,463 -0.29(-0.80%)
Apr 25, 2013 36.60 36.60 36.26 36.33 7,239,295 +0.16(+0.44%)
Apr 24, 2013 36.34 36.46 36.15 36.17 0 +0.02(+0.07%)
Apr 23, 2013 35.77 36.31 35.66 36.15 2,849,187 +0.64(+1.81%)
Apr 22, 2013 35.47 35.72 34.86 35.51 2,707,736 +0.25(+0.71%)
Apr 19, 2013 35.12 35.53 34.80 35.26 3,299,657 +0.02(+0.05%)
Apr 18, 2013 36.08 36.08 35.09 35.24 3,367,734 -0.42(-1.19%)
Apr 17, 2013 36.26 36.50 35.16 35.66 5,691,392 -1.57(-4.22%)
Apr 16, 2013 36.70 37.27 36.54 37.24 2,862,054 +0.75(+2.05%)
Apr 15, 2013 36.96 37.20 36.49 36.49 3,341,333 -0.62(-1.68%)
Apr 12, 2013 37.21 37.31 36.68 37.11 2,777,668 -0.26(-0.69%)
Apr 11, 2013 37.57 37.79 37.24 37.37 2,954,747 -0.17(-0.44%)
Apr 10, 2013 36.85 37.55 36.65 37.54 2,867,001 +0.86(+2.34%)
Apr 09, 2013 36.65 36.85 36.23 36.68 3,093,720 +0.06(+0.16%)
Apr 08, 2013 36.32 36.62 36.08 36.62 2,765,679 +0.32(+0.89%)
Apr 05, 2013 35.80 36.35 35.33 36.30 4,062,644 -0.11(-0.31%)
Apr 04, 2013 36.73 36.78 36.30 36.41 4,221,878 -0.26(-0.72%)
Apr 03, 2013 37.53 37.61 36.53 36.67 2,920,924 -0.95(-2.52%)
Apr 02, 2013 38.05 38.07 37.40 37.62 2,615,743 -0.17(-0.46%)
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.