Indicators

Analog Devices (NQ: ADI )

237.41 UNCHANGED

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 (%)
Jan 29, 2021	139.72	140.44	137.74	138.37	3,740,065	-1.77(-1.26%)
Jan 28, 2021	141.23	142.63	139.43	140.14	4,632,650	+1.62(+1.17%)
Jan 27, 2021	141.91	143.53	137.83	138.51	6,009,757	-7.01(-4.82%)
Jan 26, 2021	144.57	146.07	142.79	145.52	2,479,863	+1.15(+0.79%)
Jan 25, 2021	147.46	147.73	143.22	144.38	3,936,406	-1.75(-1.20%)
Jan 22, 2021	148.14	149.28	145.97	146.12	3,350,801	-3.48(-2.33%)
Jan 21, 2021	150.85	151.15	147.98	149.61	2,629,327	-0.51(-0.34%)
Jan 20, 2021	151.62	153.07	149.88	150.11	2,444,743	-0.67(-0.44%)
Jan 19, 2021	148.83	151.18	148.68	150.78	3,185,715	+2.62(+1.77%)
Jan 15, 2021	148.42	149.39	146.07	148.16	2,489,331	-1.61(-1.07%)
Jan 14, 2021	149.50	151.04	149.50	149.77	2,159,355	+0.92(+0.62%)
Jan 13, 2021	150.27	151.94	148.54	148.85	2,792,619	-0.57(-0.38%)
Jan 12, 2021	147.47	149.65	147.00	149.42	2,740,421	+0.74(+0.50%)
Jan 11, 2021	146.64	149.52	145.59	148.68	2,778,335	+1.47(+1.00%)
Jan 08, 2021	146.53	150.09	146.35	147.21	4,477,069	+1.06(+0.73%)
Jan 07, 2021	142.60	146.71	141.95	146.15	2,833,347	+5.93(+4.23%)
Jan 06, 2021	138.75	143.03	138.17	140.22	2,659,855	+0.63(+0.45%)
Jan 05, 2021	136.91	139.63	136.32	139.59	1,611,632	+2.45(+1.79%)

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.