Indicators

Analog Devices (NQ: ADI )

232.39 +1.20 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	50.46	51.87	50.46	51.50	4,018,779	+0.99(+1.95%)
Nov 27, 2015	50.33	50.75	50.14	50.51	1,096,311	+0.17(+0.33%)
Nov 25, 2015	50.52	50.34	50.34	50.34	4,007,184	-0.14(-0.28%)
Nov 24, 2015	49.62	50.99	47.98	50.49	8,602,551	+3.02(+6.37%)
Nov 23, 2015	49.22	49.30	47.21	47.46	8,408,510	-2.19(-4.41%)
Nov 20, 2015	50.31	50.31	49.48	49.65	3,642,839	-0.29(-0.59%)
Nov 19, 2015	50.46	50.48	49.66	49.94	3,297,060	-0.81(-1.60%)
Nov 18, 2015	49.58	50.83	49.55	50.75	2,150,867	+1.20(+2.43%)
Nov 17, 2015	48.87	49.89	48.69	49.55	2,802,185	+0.69(+1.40%)
Nov 16, 2015	48.53	48.92	48.28	48.87	3,132,645	+0.29(+0.60%)
Nov 13, 2015	49.68	49.84	48.30	48.57	2,668,990	-1.11(-2.24%)
Nov 12, 2015	49.90	50.77	49.58	49.68	2,538,034	-0.37(-0.73%)
Nov 11, 2015	50.42	50.81	49.97	50.05	1,518,863	-0.06(-0.12%)
Nov 10, 2015	49.78	50.37	49.75	50.11	2,214,495	-0.83(-1.62%)
Nov 09, 2015	51.41	51.43	50.60	50.94	1,818,568	-0.62(-1.20%)
Nov 06, 2015	50.49	51.79	50.38	51.56	2,233,692	+1.12(+2.22%)
Nov 05, 2015	50.83	50.90	50.18	50.44	1,439,134	-0.11(-0.21%)
Nov 04, 2015	50.65	50.72	50.21	50.55	1,729,136	-0.14(-0.28%)
Nov 03, 2015	50.32	50.92	50.32	50.69	1,364,939	+0.27(+0.53%)

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.