Indicators

Analog Devices (NQ: ADI )

196.50 +6.57 (+3.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	152.25	153.87	148.59	148.72	5,030,760	-5.85(-3.78%)
Apr 28, 2022	148.48	156.32	148.09	154.57	4,313,879	+8.41(+5.75%)
Apr 27, 2022	144.50	150.02	144.19	146.16	3,193,938	-1.05(-0.71%)
Apr 26, 2022	151.18	151.55	147.14	147.21	3,800,481	-5.89(-3.84%)
Apr 25, 2022	148.54	153.32	148.12	153.09	4,657,904	+3.53(+2.36%)
Apr 22, 2022	152.19	153.77	149.48	149.56	2,741,022	-3.33(-2.18%)
Apr 21, 2022	156.54	158.64	152.17	152.89	3,690,450	-2.57(-1.65%)
Apr 20, 2022	158.43	159.49	154.65	155.46	2,680,650	-0.91(-0.58%)
Apr 19, 2022	154.46	156.83	152.80	156.37	2,804,358	+1.91(+1.24%)
Apr 18, 2022	150.55	155.34	150.44	154.46	2,832,315	+3.70(+2.45%)
Apr 14, 2022	152.56	154.00	150.56	150.76	5,427,643	-1.56(-1.02%)
Apr 13, 2022	150.97	153.13	149.52	152.32	2,424,075	+2.52(+1.68%)
Apr 12, 2022	151.56	153.71	149.31	149.80	2,678,174	+0.59(+0.39%)
Apr 11, 2022	151.89	152.29	149.02	149.21	3,834,279	-3.71(-2.43%)
Apr 08, 2022	154.58	155.11	152.59	152.92	3,140,166	-2.42(-1.56%)
Apr 07, 2022	153.43	156.94	153.31	155.34	3,282,075	+0.94(+0.61%)
Apr 06, 2022	151.65	158.26	151.51	154.40	6,265,722	+0.29(+0.19%)
Apr 05, 2022	156.55	157.52	150.16	154.12	7,498,655	-4.35(-2.75%)
Apr 04, 2022	159.12	159.87	155.79	158.47	4,317,866	-0.83(-0.52%)

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.