Indicators

Analog Devices (NQ: ADI )

196.52 +6.59 (+3.47%)

Streaming Delayed Price Updated: 1:21 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.96	44.14	43.32	43.37	2,317,439	-0.94(-2.11%)
Jan 29, 2015	44.10	44.62	43.64	44.30	1,884,572	+0.25(+0.58%)
Jan 28, 2015	44.84	45.21	43.97	44.05	2,027,888	-0.37(-0.83%)
Jan 27, 2015	44.88	45.04	44.20	44.42	2,358,923	-1.07(-2.36%)
Jan 26, 2015	45.48	45.72	44.96	45.49	1,611,365	+0.12(+0.28%)
Jan 23, 2015	45.66	45.74	45.16	45.37	2,331,244	-0.20(-0.44%)
Jan 22, 2015	45.53	45.58	44.29	45.57	3,070,708	+0.14(+0.31%)
Jan 21, 2015	45.14	45.67	44.79	45.43	1,904,506	+0.16(+0.35%)
Jan 20, 2015	45.10	45.52	44.67	45.27	2,151,352	+0.58(+1.30%)
Jan 16, 2015	43.66	44.74	43.45	44.69	2,400,542	+0.80(+1.82%)
Jan 15, 2015	44.69	45.11	43.84	43.89	2,391,358	-0.65(-1.46%)
Jan 14, 2015	44.46	45.33	44.05	44.54	3,032,976	-0.03(-0.07%)
Jan 13, 2015	45.52	46.21	44.34	44.57	2,811,685	-0.52(-1.14%)
Jan 12, 2015	45.46	45.57	44.83	45.09	1,502,913	-0.46(-1.00%)
Jan 09, 2015	45.77	45.81	45.04	45.54	2,066,902	-0.03(-0.07%)
Jan 08, 2015	45.27	45.93	45.01	45.58	2,262,094	+0.79(+1.77%)
Jan 07, 2015	44.52	45.05	44.14	44.79	2,070,182	+0.47(+1.05%)
Jan 06, 2015	45.55	45.61	44.29	44.32	2,053,241	-1.06(-2.34%)
Jan 05, 2015	46.11	46.15	45.36	45.38	1,736,404	-0.84(-1.83%)

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.