Indicators

Analog Devices (NQ: ADI )

199.82 +9.89 (+5.21%)

Streaming Delayed Price Updated: 10:06 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	165.01	167.54	164.98	167.49	2,609,887	+2.48(+1.50%)
Jan 30, 2023	165.18	167.03	164.44	165.01	3,209,167	-1.86(-1.11%)
Jan 27, 2023	165.15	168.04	164.50	166.87	2,511,584	+0.09(+0.05%)
Jan 26, 2023	166.00	166.99	162.99	166.78	3,623,482	+2.24(+1.36%)
Jan 25, 2023	162.76	164.82	160.40	164.54	2,804,315	-0.40(-0.24%)
Jan 24, 2023	164.02	166.09	163.48	164.94	2,459,219	-0.78(-0.47%)
Jan 23, 2023	162.68	166.30	161.78	165.73	3,605,461	+4.39(+2.72%)
Jan 20, 2023	160.02	161.41	157.31	161.34	3,933,040	+1.99(+1.25%)
Jan 19, 2023	161.72	161.80	158.34	159.35	3,155,138	-2.80(-1.73%)
Jan 18, 2023	164.62	165.45	162.05	162.15	2,690,112	-0.89(-0.55%)
Jan 17, 2023	164.02	165.25	162.19	163.04	3,398,989	-2.02(-1.22%)
Jan 13, 2023	163.62	165.50	162.56	165.06	1,936,073	+0.30(+0.18%)
Jan 12, 2023	166.08	166.68	163.28	164.76	2,536,959	-1.09(-0.66%)
Jan 11, 2023	163.83	166.19	163.43	165.85	3,141,797	+0.56(+0.34%)
Jan 10, 2023	162.64	165.81	162.64	165.30	2,407,693	+2.07(+1.27%)
Jan 09, 2023	163.51	165.97	161.84	163.23	3,822,738	+1.54(+0.95%)
Jan 06, 2023	158.01	162.88	156.22	161.68	3,566,089	+5.69(+3.65%)
Jan 05, 2023	160.66	161.78	155.88	155.99	4,863,030	-6.08(-3.75%)
Jan 04, 2023	161.55	163.70	159.96	162.06	3,559,572	+3.38(+2.13%)

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.