Indicators

Analog Devices (NQ: ADI )

190.29 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.51	45.93	45.11	45.11	2,536,869	-0.38(-0.84%)
Feb 26, 2016	45.37	45.64	45.02	45.49	2,066,171	+0.38(+0.85%)
Feb 25, 2016	45.17	45.22	43.78	45.11	2,854,846	+1.00(+2.28%)
Feb 24, 2016	43.07	44.14	42.65	44.10	3,161,096	+0.66(+1.51%)
Feb 23, 2016	44.29	44.52	43.39	43.45	2,109,888	-0.97(-2.19%)
Feb 22, 2016	44.47	44.85	43.99	44.42	2,087,115	+0.43(+0.98%)
Feb 19, 2016	43.80	44.25	43.63	43.99	2,696,486	+0.05(+0.12%)
Feb 18, 2016	44.76	45.28	43.85	43.94	2,586,875	-0.58(-1.31%)
Feb 17, 2016	43.16	45.58	43.16	44.52	4,630,848	+0.56(+1.27%)
Feb 16, 2016	42.04	44.20	42.04	43.96	5,315,094	+2.05(+4.90%)
Feb 12, 2016	41.88	41.91	41.91	41.91	4,431,383	+0.68(+1.64%)
Feb 11, 2016	40.84	41.66	40.67	41.24	2,862,294	-0.10(-0.25%)
Feb 10, 2016	41.97	42.27	41.30	41.34	2,247,382	-0.30(-0.71%)
Feb 09, 2016	41.24	42.33	41.05	41.63	3,685,871	+0.13(+0.31%)
Feb 08, 2016	41.58	41.94	40.77	41.51	3,546,207	-0.56(-1.32%)
Feb 05, 2016	43.40	43.74	41.84	42.06	2,968,022	-1.56(-3.58%)
Feb 04, 2016	43.24	44.03	42.99	43.63	2,099,074	+0.24(+0.56%)
Feb 03, 2016	43.85	43.88	42.60	43.38	2,872,827	+0.03(+0.08%)
Feb 02, 2016	43.94	44.46	43.29	43.35	3,732,830	-1.55(-3.44%)

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.