Indicators

Analog Devices (NQ: ADI )

186.72 -2.71 (-1.43%)

Streaming Delayed Price Updated: 9:32 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	71.72	71.78	71.20	71.51	2,343,551	-0.31(-0.43%)
Feb 27, 2017	71.26	71.94	70.90	71.81	2,054,618	+0.52(+0.73%)
Feb 24, 2017	70.67	71.31	70.54	71.29	3,255,312	+0.06(+0.09%)
Feb 23, 2017	71.70	71.71	70.72	71.23	2,609,817	-0.39(-0.55%)
Feb 22, 2017	71.84	71.91	71.15	71.62	4,216,652	-0.27(-0.38%)
Feb 21, 2017	71.61	71.93	71.17	71.89	2,736,268	+0.30(+0.41%)
Feb 17, 2017		71.59	71.59	71.59	0	+0.44(+0.62%)
Feb 16, 2017	70.31	71.67	70.09	71.15	3,991,840	+0.32(+0.45%)
Feb 15, 2017	70.14	70.86	67.67	70.83	8,100,394	+3.26(+4.83%)
Feb 14, 2017	67.57	67.68	66.90	67.57	2,981,142	-0.07(-0.10%)
Feb 13, 2017	66.85	67.73	66.67	67.64	3,037,306	+1.21(+1.82%)
Feb 10, 2017	66.65	66.65	65.57	66.43	1,922,278	+0.02(+0.03%)
Feb 09, 2017	67.51	67.51	66.39	66.41	2,525,614	-0.84(-1.25%)
Feb 08, 2017	66.84	67.49	66.65	67.25	3,914,405	+1.02(+1.53%)
Feb 07, 2017	65.70	66.47	65.47	66.24	2,460,890	+0.68(+1.03%)
Feb 06, 2017	65.67	65.67	65.05	65.56	2,060,964	+0.01(+0.01%)
Feb 03, 2017	65.55	65.74	65.33	65.55	2,468,983	+0.25(+0.39%)
Feb 02, 2017	65.67	66.00	65.22	65.30	2,868,622	-0.82(-1.23%)

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.