Indicators

Analog Devices (NQ: ADI )

196.50 +6.57 (+3.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	95.48	97.54	95.48	97.31	3,530,794	+1.43(+1.49%)
Feb 27, 2019	96.25	96.51	95.02	95.88	2,891,247	-1.13(-1.17%)
Feb 26, 2019	97.18	97.63	96.67	97.02	2,301,678	-0.65(-0.67%)
Feb 25, 2019	96.67	97.96	96.50	97.67	4,405,273	+1.80(+1.88%)
Feb 22, 2019	96.02	96.25	95.21	95.87	2,483,525	+0.57(+0.60%)
Feb 21, 2019	96.25	96.67	94.97	95.30	3,762,310	-1.39(-1.44%)
Feb 20, 2019	95.13	98.01	94.78	96.69	5,084,090	+2.35(+2.49%)
Feb 19, 2019	95.44	95.68	94.27	94.34	4,107,252	-1.38(-1.44%)
Feb 15, 2019	95.38	95.79	94.40	95.71	2,529,262	+1.13(+1.20%)
Feb 14, 2019	94.35	95.07	93.78	94.58	3,282,835	+0.06(+0.07%)
Feb 13, 2019	94.53	95.12	93.66	94.52	2,670,394	+0.33(+0.35%)
Feb 12, 2019	93.35	94.93	93.12	94.19	3,848,749	+2.09(+2.27%)
Feb 11, 2019	92.69	92.92	91.44	92.10	2,458,452	+0.92(+1.01%)
Feb 08, 2019	90.02	91.35	89.67	91.18	2,659,957	+0.09(+0.10%)
Feb 07, 2019	91.71	92.42	90.10	91.09	3,835,672	-1.61(-1.74%)
Feb 06, 2019	91.47	93.67	91.42	92.70	3,622,961	+1.82(+2.00%)
Feb 05, 2019	90.10	90.98	89.66	90.88	2,731,669	+0.63(+0.70%)
Feb 04, 2019	90.94	91.23	89.37	90.24	2,803,703	-0.76(-0.84%)

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.