Indicators

Analog Devices (NQ: ADI )

184.19 -3.39 (-1.80%)

Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	96.57	102.24	96.14	101.30	6,498,700	+1.24(+1.24%)
Feb 27, 2020	103.87	105.63	99.92	100.06	3,811,828	-6.04(-5.69%)
Feb 26, 2020	107.15	108.45	105.60	106.10	3,135,222	+0.17(+0.16%)
Feb 25, 2020	109.52	109.74	104.75	105.93	3,519,121	-2.49(-2.30%)
Feb 24, 2020	110.26	110.58	108.07	108.43	3,290,587	-4.99(-4.40%)
Feb 21, 2020	113.56	114.53	111.62	113.42	3,045,480	-1.65(-1.44%)
Feb 20, 2020	114.93	116.01	113.06	115.07	3,314,705	+0.61(+0.53%)
Feb 19, 2020	115.54	117.61	113.08	114.46	4,977,737	+4.91(+4.49%)
Feb 18, 2020	107.38	109.84	107.24	109.55	3,327,546	+0.85(+0.78%)
Feb 14, 2020	109.99	110.28	107.82	108.70	2,022,960	-1.14(-1.03%)
Feb 13, 2020	109.23	109.98	108.05	109.83	2,588,056	+0.06(+0.06%)
Feb 12, 2020	108.47	109.99	108.36	109.77	2,008,918	+1.78(+1.65%)
Feb 11, 2020	104.82	108.80	104.82	107.98	2,993,325	+3.68(+3.53%)
Feb 10, 2020	102.47	104.31	102.04	104.31	1,963,327	+0.58(+0.56%)
Feb 07, 2020	106.25	106.38	103.58	103.73	1,800,748	-3.25(-3.04%)
Feb 06, 2020	108.04	108.27	106.57	106.98	1,513,307	-0.82(-0.76%)
Feb 05, 2020	106.32	108.15	105.42	107.80	2,373,027	+3.90(+3.75%)
Feb 04, 2020	103.72	104.75	103.12	103.90	2,435,079	+2.27(+2.24%)

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.