Indicators

Analog Devices (NQ: ADI )

236.66 +0.98 (+0.42%)

Streaming Delayed Price Updated: 11:18 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	101.70	102.80	101.24	102.33	2,615,539	+0.63(+0.62%)
Sep 27, 2019	103.46	104.28	101.09	101.70	1,657,078	-1.92(-1.86%)
Sep 26, 2019	103.36	103.90	102.28	103.62	1,138,821	+0.42(+0.41%)
Sep 25, 2019	101.79	103.55	100.53	103.20	2,615,568	+1.58(+1.55%)
Sep 24, 2019	105.36	105.38	101.31	101.63	3,197,758	-3.05(-2.91%)
Sep 23, 2019	105.28	105.45	103.86	104.68	1,889,470	-0.95(-0.90%)
Sep 20, 2019	106.02	106.81	104.98	105.63	3,583,076	-0.50(-0.47%)
Sep 19, 2019	106.33	107.01	105.39	106.13	1,832,871	-0.62(-0.58%)
Sep 18, 2019	105.52	106.81	105.16	106.76	1,484,780	+1.17(+1.11%)
Sep 17, 2019	105.31	106.12	104.81	105.58	1,580,231	+0.02(+0.02%)
Sep 16, 2019	105.49	106.07	104.93	105.56	1,301,459	-1.15(-1.08%)
Sep 13, 2019	106.27	107.15	105.71	106.72	1,797,488	+0.28(+0.27%)
Sep 12, 2019	108.08	108.50	105.81	106.44	2,242,301	+1.07(+1.02%)
Sep 11, 2019	104.44	106.59	103.69	105.36	2,606,568	+0.97(+0.93%)
Sep 10, 2019	102.91	104.39	101.89	104.39	1,593,781	+1.02(+0.98%)
Sep 09, 2019	103.67	104.20	102.84	103.38	1,319,620	+0.18(+0.18%)
Sep 06, 2019	103.70	104.00	102.97	103.19	1,328,763	-0.32(-0.31%)
Sep 05, 2019	101.91	104.32	101.75	103.51	2,505,566	+3.51(+3.51%)
Sep 04, 2019	99.11	100.04	99.04	100.01	1,289,585	+2.57(+2.64%)

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.