Analog Devices (NQ: ADI )

142.91 -3.18 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.56 44.04 43.36 43.99 0 +0.33(+0.76%)
Apr 29, 2013 43.60 43.77 43.39 43.66 1,548,037 +0.36(+0.83%)
Apr 26, 2013 43.51 43.65 43.21 43.30 2,081,117 -0.35(-0.80%)
Apr 25, 2013 43.97 43.97 43.57 43.65 6,025,210 +0.19(+0.44%)
Apr 24, 2013 43.66 43.81 43.44 43.46 0 +0.03(+0.07%)
Apr 23, 2013 42.98 43.63 42.85 43.43 2,371,357 +0.77(+1.80%)
Apr 22, 2013 42.62 42.92 41.88 42.66 2,253,628 +0.30(+0.71%)
Apr 19, 2013 42.20 42.69 41.81 42.36 2,746,280 +0.02(+0.05%)
Apr 18, 2013 43.35 43.35 42.16 42.34 2,802,940 -0.51(-1.19%)
Apr 17, 2013 43.57 43.86 42.24 42.85 4,736,902 -1.89(-4.22%)
Apr 16, 2013 44.09 44.78 43.91 44.74 2,382,066 +0.90(+2.05%)
Apr 15, 2013 44.41 44.70 43.84 43.84 2,780,966 -0.75(-1.68%)
Apr 12, 2013 44.71 44.83 44.08 44.59 2,311,832 -0.31(-0.69%)
Apr 11, 2013 45.14 45.40 44.74 44.90 2,459,214 -0.20(-0.44%)
Apr 10, 2013 44.28 45.12 44.04 45.10 2,386,183 +1.03(+2.34%)
Apr 09, 2013 44.03 44.27 43.53 44.07 2,574,880 +0.07(+0.16%)
Apr 08, 2013 43.64 44.00 43.35 44.00 2,301,854 +0.39(+0.89%)
Apr 05, 2013 43.01 43.68 42.45 43.61 3,381,308 -0.13(-0.31%)
Apr 04, 2013 44.13 44.19 43.62 43.74 3,513,837 -0.32(-0.71%)
Apr 03, 2013 45.09 45.19 43.89 44.06 2,431,063 -1.14(-2.52%)
Apr 02, 2013 45.72 45.74 44.94 45.20 2,177,063 -0.21(-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.