Indicators

Analog Devices (NQ: ADI )

187.58 UNCHANGED

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 (%)
Feb 28, 2022	155.40	155.40	151.46	154.40	3,744,509	-1.76(-1.13%)
Feb 25, 2022	154.00	156.22	153.38	156.16	2,846,199	+2.24(+1.46%)
Feb 24, 2022	148.66	154.12	146.44	153.92	4,308,682	+3.91(+2.61%)
Feb 23, 2022	155.35	156.72	149.70	150.00	5,305,496	-4.21(-2.73%)
Feb 22, 2022	152.31	156.13	151.73	154.21	4,454,073	+0.50(+0.32%)
Feb 18, 2022				153.72	0	-0.07(-0.04%)
Feb 17, 2022	159.25	159.38	153.69	153.78	4,905,958	-7.58(-4.70%)
Feb 16, 2022	155.18	161.89	154.88	161.36	6,077,025	+6.04(+3.89%)
Feb 15, 2022	150.75	155.61	150.59	155.32	5,121,809	+7.73(+5.23%)
Feb 14, 2022	148.50	150.58	145.24	147.60	4,696,152	+0.08(+0.05%)
Feb 11, 2022	155.25	156.51	146.74	147.52	5,691,344	-7.45(-4.81%)
Feb 10, 2022	157.03	161.35	154.36	154.97	3,610,354	-6.27(-3.89%)
Feb 09, 2022	158.53	161.36	156.71	161.24	3,346,560	+4.87(+3.11%)
Feb 08, 2022	154.26	156.90	153.75	156.37	3,310,054	+2.21(+1.44%)
Feb 07, 2022	154.41	156.49	153.66	154.16	2,548,953	-0.20(-0.13%)
Feb 04, 2022	153.51	155.65	150.27	154.36	5,398,108	-0.95(-0.61%)
Feb 03, 2022	158.78		154.88	155.31	4,644,594	-6.60(-4.08%)
Feb 02, 2022	158.57	162.41	158.07	161.91	2,945,085	+3.39(+2.14%)

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.