Indicators

Analog Devices (NQ: ADI )

222.64 -2.71 (-1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.54	32.74	32.35	32.48	2,731,144	-0.34(-1.05%)
Sep 27, 2012	32.33	32.94	32.26	32.82	2,347,549	+0.69(+2.14%)
Sep 26, 2012	32.34	32.41	31.87	32.13	3,743,288	-0.21(-0.64%)
Sep 25, 2012	33.28	33.30	32.32	32.34	4,632,658	-0.68(-2.06%)
Sep 24, 2012	33.66	33.79	32.96	33.02	2,405,885	-0.41(-1.22%)
Sep 21, 2012	33.77	33.96	33.39	33.43	2,922,234	-0.16(-0.47%)
Sep 20, 2012	33.85	33.93	33.45	33.58	2,553,516	-0.34(-1.00%)
Sep 19, 2012	34.05	34.05	33.59	33.92	2,262,851	+0.12(+0.37%)
Sep 18, 2012	33.52	33.98	33.50	33.80	3,255,897	-0.32(-0.95%)
Sep 17, 2012	34.37	34.40	33.86	34.12	4,653,238	-0.43(-1.25%)
Sep 14, 2012	34.01	34.64	33.81	34.55	4,000,433	+0.65(+1.93%)
Sep 13, 2012	32.96	34.01	32.96	33.90	2,826,106	+0.52(+1.56%)
Sep 12, 2012	33.51	33.55	33.18	33.38	1,825,239	+0.02(+0.07%)
Sep 11, 2012	33.37	33.57	33.16	33.35	2,402,075	+0.13(+0.40%)
Sep 10, 2012	33.40	33.57	33.20	33.22	2,881,481	-0.32(-0.94%)
Sep 07, 2012	33.33	33.56	33.20	33.53	2,100,448	+0.09(+0.27%)
Sep 06, 2012	32.80	33.61	32.33	33.44	2,314,340	+0.86(+2.65%)
Sep 05, 2012	32.61	32.73	32.34	32.58	2,047,929	-0.05(-0.15%)

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.