Indicators

Analog Devices (NQ: ADI )

234.77 -2.64 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	37.83	38.57	37.81	38.54	2,528,164	+0.61(+1.62%)
Mar 27, 2013	37.55	38.03	37.32	37.93	1,774,582	+0.00(+0.00%)
Mar 26, 2013	37.22	37.95	37.11	37.93	1,958,168	+0.92(+2.49%)
Mar 25, 2013	37.34	37.35	36.78	37.01	2,291,940	-0.22(-0.58%)
Mar 22, 2013	37.16	37.44	37.05	37.22	2,499,278	+0.29(+0.79%)
Mar 21, 2013	37.49	37.64	36.91	36.93	1,984,810	-0.92(-2.43%)
Mar 20, 2013	37.55	37.93	37.41	37.85	2,184,856	+0.62(+1.67%)
Mar 19, 2013	37.29	37.44	36.75	37.23	2,144,808	+0.05(+0.13%)
Mar 18, 2013	37.51	37.59	37.08	37.18	2,806,796	-0.56(-1.49%)
Mar 15, 2013	38.41	38.57	37.63	37.74	5,663,753	-0.81(-2.10%)
Mar 14, 2013	38.67	38.96	38.52	38.55	2,295,014	+0.02(+0.05%)
Mar 13, 2013	38.47	38.66	38.31	38.53	2,248,763	+0.00(+0.00%)
Mar 12, 2013	38.47	38.66	38.26	38.53	2,373,142	+0.03(+0.09%)
Mar 11, 2013	38.10	38.50	37.96	38.50	2,088,899	+0.32(+0.85%)
Mar 08, 2013	38.10	38.36	37.74	38.18	2,006,281	+0.28(+0.74%)
Mar 07, 2013	38.34	38.35	37.79	37.89	2,382,532	-0.34(-0.89%)
Mar 06, 2013	37.99	38.29	37.97	38.23	2,302,262	+0.29(+0.76%)
Mar 05, 2013	37.72	38.08	37.72	37.94	1,718,982	+0.39(+1.04%)
Mar 04, 2013	37.55	37.59	37.21	37.55	2,378,374	+0.06(+0.15%)

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.