Indicators

Analog Devices (NQ: ADI )

193.48 +3.19 (+1.68%)

Streaming Delayed Price Updated: 12:29 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	71.73	71.78	71.21	71.51	2,343,301	-0.31(-0.43%)
Feb 27, 2017	71.27	71.95	70.91	71.82	2,054,398	+0.52(+0.73%)
Feb 24, 2017	70.68	71.31	70.55	71.30	3,254,965	+0.06(+0.09%)
Feb 23, 2017	71.71	71.71	70.73	71.23	2,609,538	-0.39(-0.55%)
Feb 22, 2017	71.85	71.92	71.16	71.63	4,216,202	-0.27(-0.38%)
Feb 21, 2017	71.62	71.94	71.18	71.90	2,735,976	+0.30(+0.41%)
Feb 17, 2017		71.60	71.60	71.60	0	+0.44(+0.62%)
Feb 16, 2017	70.32	71.68	70.10	71.16	3,991,415	+0.32(+0.45%)
Feb 15, 2017	70.14	70.86	67.68	70.84	8,099,531	+3.26(+4.83%)
Feb 14, 2017	67.57	67.69	66.91	67.57	2,980,824	-0.07(-0.10%)
Feb 13, 2017	66.85	67.74	66.68	67.64	3,036,982	+1.21(+1.82%)
Feb 10, 2017	66.65	66.65	65.58	66.44	1,922,073	+0.02(+0.03%)
Feb 09, 2017	67.51	67.51	66.39	66.42	2,525,345	-0.84(-1.25%)
Feb 08, 2017	66.85	67.50	66.65	67.26	3,913,988	+1.02(+1.53%)
Feb 07, 2017	65.71	66.48	65.47	66.25	2,460,628	+0.68(+1.03%)
Feb 06, 2017	65.67	65.67	65.06	65.57	2,060,744	+0.01(+0.01%)
Feb 03, 2017	65.56	65.74	65.33	65.56	2,468,720	+0.25(+0.39%)
Feb 02, 2017	65.68	66.00	65.23	65.31	2,868,317	-0.82(-1.23%)

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.