Analog Devices (NQ: ADI )

176.63 USD +3.30 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 173.74 176.75 172.55 176.63 3,336,607 +3.30(+1.90%)
Oct 18, 2021 170.38 173.66 169.72 173.33 2,527,043 +1.29(+0.75%)
Oct 15, 2021 170.03 172.10 169.71 172.04 2,887,018 +3.84(+2.28%)
Oct 14, 2021 166.52 168.60 166.13 168.20 5,043,130 +3.85(+2.34%)
Oct 13, 2021 165.96 166.71 163.57 164.35 3,416,602 +0.33(+0.20%)
Oct 12, 2021 168.51 169.57 163.82 164.02 3,018,047 -3.88(-2.31%)
Oct 11, 2021 168.12 171.54 167.80 167.90 1,964,889 -0.72(-0.43%)
Oct 08, 2021 168.48 168.95 166.68 168.62 3,145,920 +1.64(+0.98%)
Oct 07, 2021 167.43 169.29 166.74 166.98 2,173,598 +0.93(+0.56%)
Oct 06, 2021 163.78 166.27 163.14 166.05 2,753,976 +0.68(+0.41%)
Oct 05, 2021 165.24 166.73 163.96 165.37 2,899,064 +1.15(+0.70%)
Oct 04, 2021 166.74 167.70 163.65 164.22 5,377,539 -3.15(-1.88%)
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.