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

Analog Devices (NQ: ADI )

190.16 +3.85 (+2.07%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 23, 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, 2014 41.46 41.62 41.15 41.19 3,827,765 -0.27(-0.64%)
Sep 29, 2014 41.35 41.61 41.21 41.45 1,962,152 -0.18(-0.43%)
Sep 26, 2014 41.39 41.71 41.29 41.63 1,938,985 +0.32(+0.78%)
Sep 25, 2014 41.56 41.65 41.24 41.31 3,837,838 -0.30(-0.72%)
Sep 24, 2014 41.38 41.77 41.28 41.61 2,648,049 +0.27(+0.66%)
Sep 23, 2014 41.16 41.69 40.99 41.34 3,833,254 -0.21(-0.50%)
Sep 22, 2014 41.40 41.68 41.09 41.54 4,019,081 -0.06(-0.14%)
Sep 19, 2014 42.14 42.14 41.45 41.60 3,505,487 -0.25(-0.60%)
Sep 18, 2014 41.44 41.92 41.25 41.85 1,916,159 +0.55(+1.33%)
Sep 17, 2014 40.78 41.63 40.78 41.30 2,180,063 +0.36(+0.87%)
Sep 16, 2014 40.49 41.05 40.48 40.94 2,404,897 +0.27(+0.68%)
Sep 15, 2014 40.97 41.07 40.49 40.67 2,135,642 -0.21(-0.51%)
Sep 12, 2014 41.34 41.41 40.69 40.88 2,689,249 -0.53(-1.29%)
Sep 11, 2014 41.04 41.54 40.99 41.41 2,562,323 +0.10(+0.24%)
Sep 10, 2014 41.35 41.54 41.17 41.31 2,796,165 -0.13(-0.32%)
Sep 09, 2014 41.55 41.82 41.40 41.44 2,306,257 -0.22(-0.54%)
Sep 08, 2014 41.67 41.96 41.49 41.67 2,706,852 -0.12(-0.30%)
Sep 05, 2014 41.94 42.14 41.72 41.79 2,275,289 -0.16(-0.38%)
Sep 04, 2014 41.82 42.17 41.82 41.95 1,724,857 +0.13(+0.32%)
Sep 03, 2014 41.93 42.28 41.69 41.82 2,321,108 -0.31(-0.73%)
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.