Indicators

Analog Devices (NQ: ADI )

235.47 -0.22 (-0.09%)

Streaming Delayed Price Updated: 10:04 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	103.51	104.76	102.97	103.44	1,131,917	-0.69(-0.66%)
Nov 27, 2019	106.33	106.52	103.51	104.12	4,311,899	-0.96(-0.92%)
Nov 26, 2019	99.47	105.73	98.46	105.09	8,116,371	+1.67(+1.61%)
Nov 25, 2019	102.22	103.92	101.95	103.42	3,309,187	+2.09(+2.06%)
Nov 22, 2019	101.73	101.73	99.95	101.33	1,947,496	+1.71(+1.72%)
Nov 21, 2019	99.88	100.04	98.77	99.62	3,169,987	+0.18(+0.18%)
Nov 20, 2019	101.47	101.50	99.11	99.44	3,262,300	-2.87(-2.80%)
Nov 19, 2019	103.24	103.51	102.17	102.30	2,048,677	-0.24(-0.23%)
Nov 18, 2019	103.51	103.85	102.29	102.54	2,014,908	-1.31(-1.26%)
Nov 15, 2019	105.04	105.27	103.11	103.85	1,929,806	+0.07(+0.07%)
Nov 14, 2019	104.12	104.12	103.06	103.78	1,203,594	-0.78(-0.75%)
Nov 13, 2019	102.81	104.76	102.49	104.56	1,888,397	+0.83(+0.80%)
Nov 12, 2019	103.51	104.41	103.25	103.72	2,486,514	+0.65(+0.63%)
Nov 11, 2019	103.07	103.25	102.04	103.07	1,379,713	-0.43(-0.42%)
Nov 08, 2019	102.55	103.52	101.81	103.50	1,227,244	+0.67(+0.65%)
Nov 07, 2019	104.19	104.23	102.14	102.83	1,243,961	+0.24(+0.23%)
Nov 06, 2019	103.48	103.69	101.33	102.60	1,831,026	-1.30(-1.25%)
Nov 05, 2019	102.08	104.79	101.95	103.90	3,323,344	+1.89(+1.85%)
Nov 04, 2019	101.72	102.81	101.06	102.01	1,836,246	+1.85(+1.85%)

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.