Indicators

Analog Devices (NQ: ADI )

191.23 +0.94 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	38.75	39.52	38.58	39.16	2,930,171	+0.13(+0.34%)
Sep 27, 2013	39.28	39.28	38.98	39.02	0	-0.47(-1.18%)
Sep 26, 2013	39.85	39.85	39.40	39.49	1,161,084	-0.11(-0.27%)
Sep 25, 2013	39.75	39.88	39.39	39.60	1,239,661	-0.13(-0.34%)
Sep 24, 2013	39.65	39.99	39.41	39.73	1,814,888	+0.15(+0.38%)
Sep 23, 2013	40.02	40.14	39.48	39.58	1,852,092	-0.36(-0.91%)
Sep 20, 2013	40.27	40.48	39.89	39.94	0	-0.32(-0.80%)
Sep 19, 2013	40.55	40.57	40.15	40.26	2,023,359	-0.10(-0.25%)
Sep 18, 2013	40.30	40.40	39.91	40.36	2,211,707	+0.01(+0.02%)
Sep 17, 2013	40.24	40.40	40.15	40.35	0	+0.16(+0.39%)
Sep 16, 2013	40.40	40.20	39.99	40.20	0	+0.29(+0.73%)
Sep 13, 2013	39.95	40.06	39.61	39.90	0	-0.01(-0.02%)
Sep 12, 2013	40.17	40.26	39.83	39.91	1,534,158	-0.24(-0.59%)
Sep 11, 2013	39.63	40.19	39.61	40.15	2,055,249	+0.30(+0.76%)
Sep 10, 2013	39.72	39.90	39.55	39.85	2,024,611	+0.48(+1.22%)
Sep 09, 2013	39.31	39.50	39.11	39.36	1,199,001	+0.22(+0.55%)
Sep 06, 2013	39.47	39.57	38.86	39.15	0	-0.21(-0.53%)
Sep 05, 2013	39.54	39.68	39.29	39.35	2,049,169	-0.13(-0.34%)
Sep 04, 2013	38.78	39.66	38.76	39.49	1,869,618	+0.66(+1.69%)

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.