Indicators

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	148.24	149.37	144.17	147.54	5,886,791	+2.03(+1.39%)
Feb 25, 2021	150.27	151.64	145.15	145.52	3,466,258	-7.00(-4.59%)
Feb 24, 2021	147.57	152.66	146.29	152.51	2,915,382	+3.83(+2.57%)
Feb 23, 2021	147.87	149.60	144.55	148.69	3,205,397	-1.45(-0.97%)
Feb 22, 2021	153.03	154.07	149.41	150.14	3,722,012	-4.30(-2.78%)
Feb 19, 2021	151.45	155.00	150.85	154.44	3,122,469	+5.38(+3.61%)
Feb 18, 2021	148.91	149.69	146.76	149.05	4,038,518	-1.56(-1.04%)
Feb 17, 2021	148.17	152.84	146.14	150.62	4,047,199	-0.70(-0.46%)
Feb 16, 2021	153.54	154.58	151.19	151.32	3,362,841	-0.27(-0.18%)
Feb 12, 2021	149.90	152.18	148.88	151.59	2,532,657	+1.87(+1.25%)
Feb 11, 2021	145.77	149.92	145.77	149.72	3,162,203	+5.25(+3.64%)
Feb 10, 2021	145.86	145.94	142.94	144.47	1,868,641	+0.36(+0.25%)
Feb 09, 2021	143.97	144.74	143.06	144.11	1,791,698	-0.33(-0.23%)
Feb 08, 2021	141.58	144.54	140.26	144.44	2,434,879	+4.19(+2.99%)
Feb 05, 2021	143.05	143.25	140.12	140.26	2,300,806	-1.66(-1.17%)
Feb 04, 2021	139.38	142.04	138.60	141.92	2,150,464	+2.77(+1.99%)
Feb 03, 2021	143.31	143.70	139.03	139.15	2,866,945	-4.04(-2.82%)
Feb 02, 2021	144.27	145.43	142.36	143.19	2,690,222	-0.01(-0.01%)

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.