Indicators

Analog Devices (NQ: ADI )

237.41 +1.73 (+0.73%)

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 (%)
Feb 28, 2022	154.80	154.80	150.88	153.80	3,759,002	-1.76(-1.13%)
Feb 25, 2022	153.41	155.62	152.78	155.56	2,857,216	+2.23(+1.46%)
Feb 24, 2022	148.08	153.52	145.87	153.32	4,325,359	+3.90(+2.61%)
Feb 23, 2022	154.75	156.12	149.12	149.43	5,326,031	-4.19(-2.73%)
Feb 22, 2022	151.73	155.53	151.15	153.62	4,471,312	+0.50(+0.32%)
Feb 18, 2022				153.12	0	-0.07(-0.04%)
Feb 17, 2022	158.63	158.76	153.09	153.19	4,924,947	-7.55(-4.70%)
Feb 16, 2022	154.58	161.27	154.28	160.74	6,100,547	+6.02(+3.89%)
Feb 15, 2022	150.17	155.01	150.01	154.73	5,141,633	+7.70(+5.23%)
Feb 14, 2022	147.93	150.00	144.68	147.03	4,714,329	+0.08(+0.05%)
Feb 11, 2022	154.65	155.91	146.17	146.95	5,713,373	-7.42(-4.81%)
Feb 10, 2022	156.43	160.73	153.76	154.37	3,624,328	-6.25(-3.89%)
Feb 09, 2022	157.92	160.74	156.10	160.62	3,359,514	+4.85(+3.11%)
Feb 08, 2022	153.67	156.29	153.16	155.77	3,322,865	+2.21(+1.44%)
Feb 07, 2022	153.81	155.88	153.06	153.56	2,558,819	-0.20(-0.13%)
Feb 04, 2022	152.92	155.05	149.69	153.76	5,419,002	-0.94(-0.61%)
Feb 03, 2022	158.16		154.28	154.71	4,662,571	-6.58(-4.08%)
Feb 02, 2022	157.96	161.78	157.46	161.29	2,956,484	+3.38(+2.14%)

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.