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	2,536,598	-0.38(-0.84%)
Feb 26, 2016	45.38	45.65	45.02	45.50	2,065,951	+0.38(+0.85%)
Feb 25, 2016	45.17	45.22	43.79	45.11	2,854,541	+1.00(+2.28%)
Feb 24, 2016	43.08	44.14	42.65	44.11	3,160,759	+0.66(+1.51%)
Feb 23, 2016	44.30	44.53	43.39	43.45	2,109,662	-0.97(-2.19%)
Feb 22, 2016	44.48	44.85	43.99	44.42	2,086,893	+0.43(+0.98%)
Feb 19, 2016	43.81	44.26	43.63	43.99	2,696,198	+0.05(+0.12%)
Feb 18, 2016	44.76	45.29	43.85	43.94	2,586,598	-0.58(-1.31%)
Feb 17, 2016	43.17	45.58	43.17	44.53	4,630,354	+0.56(+1.27%)
Feb 16, 2016	42.04	44.20	42.04	43.97	5,314,527	+2.05(+4.90%)
Feb 12, 2016	41.88	41.92	41.92	41.92	4,430,910	+0.68(+1.64%)
Feb 11, 2016	40.84	41.66	40.68	41.24	2,861,989	-0.10(-0.25%)
Feb 10, 2016	41.98	42.27	41.31	41.34	2,247,142	-0.30(-0.71%)
Feb 09, 2016	41.24	42.33	41.06	41.64	3,685,477	+0.13(+0.31%)
Feb 08, 2016	41.59	41.95	40.78	41.51	3,545,828	-0.56(-1.32%)
Feb 05, 2016	43.40	43.75	41.85	42.07	2,967,705	-1.56(-3.58%)
Feb 04, 2016	43.24	44.04	43.00	43.63	2,098,850	+0.24(+0.56%)
Feb 03, 2016	43.86	43.88	42.61	43.39	2,872,520	+0.03(+0.08%)
Feb 02, 2016	43.94	44.47	43.29	43.35	3,732,432	-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.