Indicators

Analog Devices (NQ: ADI )

232.21 -2.28 (-0.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	151.64	153.25	148.00	148.13	5,050,771	-5.82(-3.78%)
Apr 28, 2022	147.89	155.70	147.50	153.96	4,331,039	+8.38(+5.75%)
Apr 27, 2022	143.93	149.43	143.62	145.58	3,206,643	-1.05(-0.71%)
Apr 26, 2022	150.58	150.95	146.56	146.62	3,815,598	-5.86(-3.84%)
Apr 25, 2022	147.95	152.71	147.54	152.49	4,676,431	+3.52(+2.36%)
Apr 22, 2022	151.59	153.16	148.89	148.97	2,751,925	-3.32(-2.18%)
Apr 21, 2022	155.92	158.01	151.57	152.29	3,705,129	-2.56(-1.65%)
Apr 20, 2022	157.80	158.86	154.04	154.85	2,691,313	-0.90(-0.58%)
Apr 19, 2022	153.85	156.21	152.19	155.75	2,815,513	+1.90(+1.23%)
Apr 18, 2022	149.96	154.72	149.85	153.85	2,843,581	+3.68(+2.45%)
Apr 14, 2022	151.96	153.39	149.96	150.17	5,449,232	-1.55(-1.02%)
Apr 13, 2022	150.38	152.53	148.93	151.72	2,433,717	+2.51(+1.68%)
Apr 12, 2022	150.96	153.10	148.72	149.21	2,688,827	+0.58(+0.39%)
Apr 11, 2022	151.29	151.69	148.43	148.62	3,849,531	-3.69(-2.43%)
Apr 08, 2022	153.97	154.49	151.99	152.31	3,152,657	-2.41(-1.56%)
Apr 07, 2022	152.82	156.32	152.70	154.72	3,295,130	+0.93(+0.60%)
Apr 06, 2022	151.05	157.63	150.91	153.79	6,290,645	+0.29(+0.19%)
Apr 05, 2022	155.93	156.90	149.56	153.50	7,528,482	-4.34(-2.75%)
Apr 04, 2022	158.49	159.23	155.17	157.84	4,335,041	-0.82(-0.52%)

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.