Skip to main content

Analog Devices (NQ: ADI )

186.63 -2.80 (-1.48%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.52 33.95 33.42 33.79 3,061,381 +0.00(+0.00%)
Nov 29, 2012 33.72 34.00 33.20 33.79 2,607,985 +0.17(+0.50%)
Nov 28, 2012 32.36 33.70 32.31 33.62 5,872,591 +0.24(+0.72%)
Nov 27, 2012 33.47 33.90 33.26 33.38 3,582,027 -0.22(-0.67%)
Nov 26, 2012 33.75 34.03 33.47 33.60 2,856,581 -0.30(-0.88%)
Nov 23, 2012 33.41 33.96 33.29 33.90 890,975 +0.52(+1.57%)
Nov 21, 2012 32.42 33.50 32.42 33.38 1,427,168 +0.06(+0.17%)
Nov 20, 2012 33.29 33.65 33.05 33.32 2,824,602 -0.14(-0.42%)
Nov 19, 2012 33.27 33.48 32.74 33.46 1,799,303 +0.73(+2.24%)
Nov 16, 2012 32.80 32.90 32.24 32.73 2,408,030 -0.05(-0.15%)
Nov 15, 2012 33.04 33.28 32.66 32.78 3,163,384 -0.29(-0.88%)
Nov 14, 2012 33.70 33.89 33.01 33.07 1,999,028 -0.59(-1.76%)
Nov 13, 2012 33.23 33.88 33.16 33.66 2,372,357 +0.17(+0.50%)
Nov 12, 2012 33.57 33.60 33.25 33.50 1,344,914 -0.02(-0.07%)
Nov 09, 2012 33.38 33.95 33.25 33.52 2,694,876 +0.23(+0.70%)
Nov 08, 2012 33.66 33.83 33.27 33.29 2,990,375 -0.37(-1.11%)
Nov 07, 2012 33.65 34.04 33.44 33.66 4,187,121 -0.73(-2.13%)
Nov 06, 2012 34.00 34.53 33.91 34.40 3,284,804 +0.47(+1.37%)
Nov 05, 2012 32.99 34.02 32.99 33.93 2,021,560 +0.79(+2.39%)
Nov 02, 2012 33.56 33.68 33.10 33.14 2,326,274 -0.42(-1.26%)
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.