Indicators

Analog Devices (NQ: ADI )

237.41 +1.73 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	103.52	104.77	102.98	103.45	1,131,796	-0.69(-0.66%)
Nov 27, 2019	106.34	106.53	103.52	104.14	4,311,439	-0.96(-0.91%)
Nov 26, 2019	99.48	105.74	98.47	105.10	8,115,505	+1.67(+1.61%)
Nov 25, 2019	102.23	103.93	101.96	103.43	3,308,834	+2.09(+2.06%)
Nov 22, 2019	101.74	101.74	99.96	101.34	1,947,288	+1.71(+1.72%)
Nov 21, 2019	99.89	100.05	98.78	99.63	3,169,649	+0.18(+0.18%)
Nov 20, 2019	101.48	101.51	99.12	99.45	3,261,952	-2.87(-2.80%)
Nov 19, 2019	103.25	103.52	102.19	102.31	2,048,458	-0.24(-0.23%)
Nov 18, 2019	103.52	103.86	102.31	102.55	2,014,693	-1.31(-1.26%)
Nov 15, 2019	105.05	105.28	103.12	103.86	1,929,600	+0.07(+0.07%)
Nov 14, 2019	104.14	104.14	103.07	103.79	1,203,465	-0.78(-0.74%)
Nov 13, 2019	102.82	104.77	102.50	104.57	1,888,196	+0.83(+0.80%)
Nov 12, 2019	103.52	104.42	103.26	103.73	2,486,248	+0.65(+0.63%)
Nov 11, 2019	103.08	103.26	102.05	103.08	1,379,566	-0.43(-0.42%)
Nov 08, 2019	102.56	103.53	101.82	103.51	1,227,113	+0.67(+0.65%)
Nov 07, 2019	104.20	104.25	102.15	102.84	1,243,828	+0.24(+0.23%)
Nov 06, 2019	103.50	103.70	101.34	102.61	1,830,831	-1.30(-1.25%)
Nov 05, 2019	102.09	104.81	101.97	103.91	3,322,990	+1.89(+1.85%)
Nov 04, 2019	101.73	102.82	101.07	102.02	1,836,051	+1.85(+1.85%)

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.