Indicators

Analog Devices (NQ: ADI )

189.93 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	37.98	38.73	37.96	38.69	2,518,147	+0.62(+1.62%)
Mar 27, 2013	37.70	38.18	37.47	38.08	1,767,551	+0.00(+0.00%)
Mar 26, 2013	37.37	38.10	37.26	38.08	1,950,410	+0.92(+2.49%)
Mar 25, 2013	37.49	37.50	36.93	37.15	2,282,860	-0.22(-0.58%)
Mar 22, 2013	37.30	37.59	37.20	37.37	2,489,376	+0.29(+0.79%)
Mar 21, 2013	37.64	37.79	37.05	37.08	1,976,947	-0.92(-2.43%)
Mar 20, 2013	37.69	38.08	37.56	38.00	2,176,200	+0.62(+1.67%)
Mar 19, 2013	37.44	37.59	36.90	37.38	2,136,310	+0.05(+0.13%)
Mar 18, 2013	37.66	37.74	37.23	37.33	2,795,676	-0.57(-1.49%)
Mar 15, 2013	38.56	38.73	37.78	37.89	5,641,313	-0.81(-2.10%)
Mar 14, 2013	38.83	39.11	38.68	38.71	2,285,921	+0.02(+0.05%)
Mar 13, 2013	38.63	38.81	38.46	38.68	2,239,853	+0.00(+0.00%)
Mar 12, 2013	38.62	38.82	38.41	38.68	2,363,740	+0.03(+0.09%)
Mar 11, 2013	38.25	38.66	38.11	38.65	2,080,623	+0.32(+0.85%)
Mar 08, 2013	38.25	38.51	37.89	38.33	1,998,332	+0.28(+0.74%)
Mar 07, 2013	38.49	38.50	37.94	38.04	2,373,092	-0.34(-0.89%)
Mar 06, 2013	38.14	38.44	38.12	38.39	2,293,141	+0.29(+0.76%)
Mar 05, 2013	37.87	38.23	37.87	38.09	1,712,172	+0.39(+1.04%)
Mar 04, 2013	37.69	37.74	37.36	37.70	2,368,951	+0.06(+0.15%)

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.