Indicators

Analog Devices (NQ: ADI )

232.21 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	40.33	40.46	39.95	39.97	0	-0.27(-0.66%)
Nov 27, 2013	39.12	40.26	38.23	40.24	0	-1.14(-2.76%)
Nov 26, 2013	40.72	41.48	40.72	41.38	2,296,952	+0.22(+0.52%)
Nov 25, 2013	41.35	41.36	40.82	41.16	2,294,993	-0.08(-0.20%)
Nov 22, 2013	41.25	41.32	41.01	41.25	0	-0.01(-0.02%)
Nov 21, 2013	40.96	41.36	40.62	41.25	1,442,213	+0.57(+1.41%)
Nov 20, 2013	41.00	41.06	40.45	40.68	2,709,341	-0.31(-0.75%)
Nov 19, 2013	41.60	41.65	40.94	40.99	1,810,675	-0.55(-1.32%)
Nov 18, 2013	42.02	42.02	41.46	41.54	2,148,482	-0.48(-1.14%)
Nov 15, 2013	41.70	42.10	41.49	42.02	0	+0.27(+0.65%)
Nov 14, 2013	41.75	41.79	41.41	41.74	1,291,808	+0.01(+0.02%)
Nov 13, 2013	41.11	41.76	41.05	41.74	1,826,525	+0.41(+1.00%)
Nov 12, 2013	40.97	41.39	40.92	41.32	0	+0.16(+0.38%)
Nov 11, 2013	41.17	41.30	40.90	41.16	1,313,600	-0.12(-0.28%)
Nov 08, 2013	40.87	41.29	40.53	41.28	0	+0.55(+1.34%)
Nov 07, 2013	41.40	41.48	40.68	40.73	1,792,752	-0.65(-1.58%)
Nov 06, 2013	41.44	41.49	41.07	41.39	1,319,988	+0.12(+0.28%)
Nov 05, 2013	40.48	41.48	40.26	41.27	8,254,348	+0.52(+1.28%)
Nov 04, 2013	41.08	41.18	40.62	40.75	2,125,642	-0.43(-1.05%)

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.