Indicators

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	49.11	49.14	48.70	48.72	1,439,599	-0.28(-0.58%)
Feb 26, 2015	49.16	49.29	48.76	49.01	2,008,486	-0.09(-0.19%)
Feb 25, 2015	49.36	49.43	48.94	49.10	1,616,144	-0.52(-1.04%)
Feb 24, 2015	49.02	49.65	48.12	49.61	2,238,095	+0.52(+1.07%)
Feb 23, 2015	49.06	49.10	48.60	49.09	1,236,907	-0.12(-0.25%)
Feb 20, 2015	48.79	49.22	48.42	49.21	1,706,336	+0.40(+0.82%)
Feb 19, 2015	48.61	48.83	48.41	48.81	2,208,290	+0.22(+0.46%)
Feb 18, 2015	48.61	48.88	47.52	48.59	4,920,463	-0.36(-0.73%)
Feb 17, 2015	47.02	48.99	46.95	48.95	6,826,901	+1.46(+3.08%)
Feb 13, 2015	47.31	47.48	47.48	47.48	1,687,267	+0.28(+0.59%)
Feb 12, 2015	46.91	47.22	46.57	47.20	2,027,357	+0.91(+1.97%)
Feb 11, 2015	46.22	46.61	45.98	46.29	1,092,292	+0.07(+0.14%)
Feb 10, 2015	45.57	46.28	45.27	46.23	1,506,129	+0.82(+1.81%)
Feb 09, 2015	45.53	45.87	45.28	45.41	1,726,032	-0.37(-0.82%)
Feb 06, 2015	45.67	46.52	45.62	45.78	2,304,227	+0.05(+0.10%)
Feb 05, 2015	44.78	45.78	44.53	45.73	2,652,446	+0.97(+2.18%)
Feb 04, 2015	44.64	45.07	44.49	44.76	1,762,009	-0.16(-0.35%)
Feb 03, 2015	43.77	44.98	43.75	44.92	2,660,718	+1.39(+3.20%)

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.