Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 102.11 103.21 101.64 102.74 2,605,177 +0.63(+0.62%)
Sep 27, 2019 103.87 104.70 101.49 102.11 1,650,513 -1.93(-1.86%)
Sep 26, 2019 103.77 104.31 102.68 104.04 1,134,309 +0.42(+0.41%)
Sep 25, 2019 102.20 103.96 100.93 103.61 2,605,205 +1.58(+1.55%)
Sep 24, 2019 105.78 105.80 101.71 102.03 3,185,089 -3.06(-2.91%)
Sep 23, 2019 105.70 105.88 104.28 105.09 1,881,984 -0.96(-0.90%)
Sep 20, 2019 106.44 107.24 105.40 106.05 3,568,880 -0.51(-0.47%)
Sep 19, 2019 106.76 107.44 105.81 106.56 1,825,610 -0.63(-0.58%)
Sep 18, 2019 105.94 107.24 105.58 107.18 1,478,897 +1.18(+1.11%)
Sep 17, 2019 105.73 106.55 105.23 106.00 1,573,971 +0.02(+0.02%)
Sep 16, 2019 105.91 106.49 105.35 105.98 1,296,302 -1.16(-1.08%)
Sep 13, 2019 106.69 107.58 106.13 107.14 1,790,367 +0.29(+0.27%)
Sep 12, 2019 108.50 108.93 106.23 106.86 2,233,417 +1.08(+1.02%)
Sep 11, 2019 104.85 107.02 104.10 105.78 2,596,241 +0.97(+0.93%)
Sep 10, 2019 103.32 104.81 102.30 104.81 1,587,467 +1.02(+0.98%)
Sep 09, 2019 104.08 104.61 103.25 103.79 1,314,392 +0.18(+0.18%)
Sep 06, 2019 104.11 104.41 103.38 103.60 1,323,499 -0.32(-0.31%)
Sep 05, 2019 102.32 104.73 102.16 103.93 2,495,639 +3.52(+3.51%)
Sep 04, 2019 99.50 100.44 99.44 100.40 1,284,476 +2.58(+2.64%)
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.