Indicators

Analog Devices (NQ: ADI )

235.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	40.34	40.46	39.95	39.97	0	-0.27(-0.66%)
Nov 27, 2013	39.13	40.26	38.23	40.24	0	-1.14(-2.76%)
Nov 26, 2013	40.73	41.48	40.73	41.38	2,296,707	+0.22(+0.52%)
Nov 25, 2013	41.36	41.37	40.82	41.17	2,294,748	-0.08(-0.20%)
Nov 22, 2013	41.26	41.33	41.01	41.25	0	-0.01(-0.02%)
Nov 21, 2013	40.97	41.37	40.62	41.26	1,442,059	+0.57(+1.41%)
Nov 20, 2013	41.00	41.07	40.45	40.69	2,709,053	-0.31(-0.75%)
Nov 19, 2013	41.61	41.66	40.94	40.99	1,810,482	-0.55(-1.32%)
Nov 18, 2013	42.02	42.02	41.47	41.54	2,148,253	-0.48(-1.14%)
Nov 15, 2013	41.71	42.10	41.49	42.02	0	+0.27(+0.65%)
Nov 14, 2013	41.76	41.79	41.42	41.75	1,291,670	+0.01(+0.02%)
Nov 13, 2013	41.11	41.76	41.05	41.74	1,826,331	+0.41(+1.00%)
Nov 12, 2013	40.98	41.39	40.93	41.33	0	+0.16(+0.38%)
Nov 11, 2013	41.18	41.31	40.90	41.17	1,313,460	-0.12(-0.28%)
Nov 08, 2013	40.87	41.29	40.53	41.28	0	+0.55(+1.34%)
Nov 07, 2013	41.41	41.48	40.69	40.74	1,792,561	-0.65(-1.58%)
Nov 06, 2013	41.44	41.49	41.08	41.39	1,319,847	+0.12(+0.28%)
Nov 05, 2013	40.48	41.48	40.26	41.28	8,253,468	+0.52(+1.28%)
Nov 04, 2013	41.09	41.18	40.63	40.75	2,125,416	-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.