Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

232.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.84 48.87 47.39 47.76 3,080,381 -1.31(-2.66%)
Apr 28, 2016 50.20 50.51 48.81 49.06 2,913,520 -1.51(-2.98%)
Apr 27, 2016 49.61 50.68 49.36 50.57 2,094,055 +0.26(+0.52%)
Apr 26, 2016 49.84 50.77 49.62 50.31 2,093,343 +0.76(+1.54%)
Apr 25, 2016 49.56 49.94 48.97 49.55 1,512,414 -0.04(-0.09%)
Apr 22, 2016 49.95 50.34 49.35 49.59 2,293,474 -0.28(-0.56%)
Apr 21, 2016 50.07 50.15 49.60 49.87 1,727,026 -0.31(-0.63%)
Apr 20, 2016 49.62 50.34 49.56 50.18 2,137,243 +0.81(+1.63%)
Apr 19, 2016 49.70 49.84 48.98 49.38 1,975,332 -0.40(-0.80%)
Apr 18, 2016 49.76 49.92 49.50 49.78 1,965,506 +0.03(+0.07%)
Apr 15, 2016 50.36 50.36 49.73 49.74 2,448,820 -0.66(-1.31%)
Apr 14, 2016 50.23 50.56 49.76 50.40 1,837,337 -0.31(-0.60%)
Apr 13, 2016 50.18 50.75 49.87 50.71 1,596,961 +0.85(+1.70%)
Apr 12, 2016 49.80 50.02 49.24 49.86 1,717,235 +0.17(+0.34%)
Apr 11, 2016 50.11 50.57 49.67 49.69 1,775,780 -0.17(-0.34%)
Apr 08, 2016 49.78 50.04 49.42 49.86 2,151,694 +0.37(+0.75%)
Apr 07, 2016 49.85 50.09 49.17 49.49 1,750,995 -0.68(-1.35%)
Apr 06, 2016 49.45 50.24 49.04 50.17 1,653,135 +0.58(+1.16%)
Apr 05, 2016 49.55 49.91 49.43 49.59 1,992,230 -0.24(-0.48%)
Apr 04, 2016 50.01 50.07 49.69 49.83 1,107,114 -0.19(-0.37%)
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.