Indicators

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	103.94	105.19	103.39	103.86	1,127,312	-0.69(-0.66%)
Nov 27, 2019	106.77	106.95	103.94	104.55	4,294,358	-0.97(-0.91%)
Nov 26, 2019	99.88	106.16	98.86	105.52	8,083,352	+1.67(+1.61%)
Nov 25, 2019	102.64	104.34	102.36	103.84	3,295,725	+2.10(+2.06%)
Nov 22, 2019	102.14	102.14	100.36	101.75	1,939,573	+1.72(+1.72%)
Nov 21, 2019	100.28	100.44	99.17	100.03	3,157,091	+0.18(+0.18%)
Nov 20, 2019	101.88	101.91	99.51	99.84	3,249,028	-2.88(-2.80%)
Nov 19, 2019	103.66	103.94	102.59	102.72	2,040,343	-0.24(-0.23%)
Nov 18, 2019	103.94	104.28	102.71	102.96	2,006,711	-1.32(-1.26%)
Nov 15, 2019	105.47	105.70	103.53	104.28	1,921,955	+0.07(+0.07%)
Nov 14, 2019	104.55	104.55	103.48	104.20	1,198,697	-0.78(-0.74%)
Nov 13, 2019	103.23	105.19	102.91	104.98	1,880,715	+0.84(+0.80%)
Nov 12, 2019	103.94	104.84	103.67	104.15	2,476,398	+0.65(+0.63%)
Nov 11, 2019	103.49	103.67	102.45	103.49	1,374,101	-0.43(-0.42%)
Nov 08, 2019	102.97	103.94	102.22	103.93	1,222,252	+0.67(+0.65%)
Nov 07, 2019	104.61	104.66	102.56	103.25	1,238,900	+0.24(+0.23%)
Nov 06, 2019	103.91	104.11	101.75	103.02	1,823,577	-1.31(-1.25%)
Nov 05, 2019	102.50	105.22	102.37	104.32	3,309,824	+1.89(+1.85%)
Nov 04, 2019	102.13	103.23	101.47	102.43	1,828,776	+1.86(+1.85%)

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.