Indicators

Analog Devices (NQ: ADI )

190.35 +4.04 (+2.17%)

Streaming Delayed Price Updated: 2:51 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	69.74	70.15	69.29	69.35	2,506,242	-0.20(-0.29%)
Jul 28, 2017	69.55	69.66	68.89	69.55	1,911,449	-0.27(-0.39%)
Jul 27, 2017	70.94	71.34	69.31	69.82	3,057,277	-1.03(-1.45%)
Jul 26, 2017	70.34	71.36	70.04	70.85	2,618,353	+1.05(+1.51%)
Jul 25, 2017	69.15	70.30	68.86	69.79	2,125,613	+0.68(+0.98%)
Jul 24, 2017	69.30	69.74	68.83	69.12	2,192,842	-0.18(-0.27%)
Jul 21, 2017	70.28	70.41	68.88	69.30	3,557,560	-1.66(-2.34%)
Jul 20, 2017		71.00	70.22	70.96	2,056,266	+0.42(+0.60%)
Jul 19, 2017	71.40	71.43	70.32	70.54	3,201,921	-0.68(-0.95%)
Jul 18, 2017	71.06	71.26	70.35	71.22	1,920,955	+0.04(+0.06%)
Jul 17, 2017	71.63	71.63	71.04	71.17	1,689,955	-0.40(-0.56%)
Jul 14, 2017	70.85	71.70	70.66	71.58	2,453,731	+1.12(+1.59%)
Jul 13, 2017	70.50	70.87	70.10	70.45	1,947,433	-0.09(-0.12%)
Jul 12, 2017	70.57	71.24	70.24	70.54	2,952,549	+0.45(+0.64%)
Jul 11, 2017	69.29	70.53	68.70	70.09	3,148,010	+0.99(+1.44%)
Jul 10, 2017	68.91	69.22	68.26	69.10	2,469,892	+0.23(+0.33%)
Jul 07, 2017	68.14	69.21	68.04	68.87	3,194,373	+1.00(+1.47%)
Jul 06, 2017	67.50	68.22	67.15	67.87	3,301,771	-0.36(-0.53%)
Jul 05, 2017	67.14	68.56	67.04	68.23	3,153,046	+1.43(+2.14%)

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.