Indicators

Analog Devices (NQ: ADI )

234.35 -3.06 (-1.29%)

Streaming Delayed Price Updated: 2:49 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	154.78	154.78	150.86	153.79	3,759,404	-1.76(-1.13%)
Feb 25, 2022	153.39	155.60	152.77	155.54	2,857,521	+2.24(+1.46%)
Feb 24, 2022	148.07	153.51	145.86	153.31	4,325,820	+3.90(+2.61%)
Feb 23, 2022	154.74	156.10	149.10	149.41	5,326,599	-4.19(-2.73%)
Feb 22, 2022	151.71	155.51	151.13	153.60	4,471,790	+0.50(+0.32%)
Feb 18, 2022				153.11	0	-0.07(-0.04%)
Feb 17, 2022	158.62	158.75	153.08	153.17	4,925,473	-7.55(-4.70%)
Feb 16, 2022	154.57	161.25	154.26	160.72	6,101,197	+6.01(+3.89%)
Feb 15, 2022	150.16	155.00	149.99	154.71	5,142,182	+7.70(+5.23%)
Feb 14, 2022	147.91	149.98	144.67	147.01	4,714,832	+0.08(+0.05%)
Feb 11, 2022	154.63	155.89	146.16	146.94	5,713,982	-7.42(-4.81%)
Feb 10, 2022	156.41	160.72	153.75	154.36	3,624,715	-6.24(-3.89%)
Feb 09, 2022	157.90	160.72	156.09	160.60	3,359,872	+4.85(+3.11%)
Feb 08, 2022	153.65	156.28	153.14	155.75	3,323,220	+2.21(+1.44%)
Feb 07, 2022	153.79	155.87	153.05	153.54	2,559,092	-0.20(-0.13%)
Feb 04, 2022	152.91	155.03	149.68	153.75	5,419,580	-0.94(-0.61%)
Feb 03, 2022	158.15		154.26	154.69	4,663,068	-6.58(-4.08%)
Feb 02, 2022	157.95	161.77	157.44	161.27	2,956,799	+3.38(+2.14%)

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.