Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	151.76	157.42		157.18	4,699,574	+5.12(+3.37%)
Jan 28, 2022	147.73	152.13	144.91	152.06	4,005,695	+3.87(+2.61%)
Jan 27, 2022	155.86	156.96	147.66	148.18	4,893,901	-4.97(-3.24%)
Jan 26, 2022	152.41	158.26	150.89	153.15	6,101,963	+3.83(+2.57%)
Jan 25, 2022	150.87	152.98	148.98	149.31	4,237,179	-5.44(-3.51%)
Jan 24, 2022	152.42	155.02	145.19	154.75	6,953,302	+1.84(+1.20%)
Jan 21, 2022	152.24	155.94	150.46	152.91	5,787,287	-3.83(-2.45%)
Jan 20, 2022	157.03	157.93	152.03	156.74	4,259,615	+0.44(+0.28%)
Jan 19, 2022	160.18	161.79	156.22	156.30	3,898,116	-3.30(-2.07%)
Jan 18, 2022	161.70	163.07	159.28	159.60	4,340,194	-5.27(-3.20%)
Jan 14, 2022				164.87	0	+2.13(+1.31%)
Jan 13, 2022	168.33	168.97	162.23	162.75	4,124,912	-3.81(-2.28%)
Jan 12, 2022	168.12	168.12	164.84	166.55	2,079,550	+0.12(+0.07%)
Jan 11, 2022	161.78	166.82	161.48	166.44	3,953,140	+3.10(+1.90%)
Jan 10, 2022	161.14	163.65	158.53	163.34	6,272,374	+1.50(+0.92%)
Jan 07, 2022	165.93	166.56	159.12	161.84	7,039,246	-4.36(-2.62%)
Jan 06, 2022	165.93	167.71	164.91	166.21	3,739,373	+0.53(+0.32%)
Jan 05, 2022	168.06	169.84	165.57	165.68	3,813,830	-2.60(-1.54%)
Jan 04, 2022	170.32	172.08	166.91	168.28	4,057,387	-1.53(-0.90%)

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.