Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

191.57 +1.28 (+0.67%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 102.09 103.20 101.63 102.73 2,605,455 +0.63(+0.62%)
Sep 27, 2019 103.86 104.69 101.48 102.09 1,650,689 -1.93(-1.86%)
Sep 26, 2019 103.76 104.30 102.67 104.03 1,134,430 +0.42(+0.41%)
Sep 25, 2019 102.19 103.95 100.92 103.60 2,605,483 +1.58(+1.55%)
Sep 24, 2019 105.77 105.79 101.70 102.02 3,185,429 -3.06(-2.91%)
Sep 23, 2019 105.69 105.86 104.26 105.08 1,882,185 -0.96(-0.90%)
Sep 20, 2019 106.43 107.22 105.39 106.04 3,569,260 -0.51(-0.47%)
Sep 19, 2019 106.75 107.43 105.80 106.54 1,825,804 -0.62(-0.58%)
Sep 18, 2019 105.93 107.22 105.57 107.17 1,479,055 +1.18(+1.11%)
Sep 17, 2019 105.72 106.53 105.22 105.99 1,574,139 +0.02(+0.02%)
Sep 16, 2019 105.90 106.48 105.34 105.97 1,296,441 -1.16(-1.08%)
Sep 13, 2019 106.68 107.56 106.12 107.13 1,790,558 +0.29(+0.27%)
Sep 12, 2019 108.49 108.92 106.22 106.85 2,233,655 +1.07(+1.02%)
Sep 11, 2019 104.84 107.00 104.09 105.77 2,596,518 +0.98(+0.93%)
Sep 10, 2019 103.31 104.80 102.29 104.80 1,587,636 +1.02(+0.98%)
Sep 09, 2019 104.07 104.60 103.23 103.78 1,314,532 +0.18(+0.18%)
Sep 06, 2019 104.10 104.40 103.37 103.59 1,323,640 -0.32(-0.31%)
Sep 05, 2019 102.31 104.72 102.15 103.91 2,495,906 +3.52(+3.51%)
Sep 04, 2019 99.49 100.43 99.43 100.39 1,284,613 +2.58(+2.64%)
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.