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 (%)
Feb 28, 2020	96.19	101.83	95.76	100.90	6,524,550	+1.23(+1.23%)
Feb 27, 2020	103.46	105.21	99.53	99.67	3,826,991	-6.01(-5.69%)
Feb 26, 2020	106.73	108.02	105.18	105.68	3,147,693	+0.17(+0.16%)
Feb 25, 2020	109.08	109.31	104.34	105.51	3,533,119	-2.48(-2.30%)
Feb 24, 2020	109.82	110.14	107.64	108.00	3,303,676	-4.97(-4.40%)
Feb 21, 2020	113.11	114.08	111.17	112.97	3,057,594	-1.65(-1.44%)
Feb 20, 2020	114.48	115.55	112.61	114.61	3,327,890	+0.61(+0.53%)
Feb 19, 2020	115.08	117.15	112.63	114.01	4,997,537	+4.90(+4.49%)
Feb 18, 2020	106.96	109.41	106.81	109.11	3,340,782	+0.85(+0.78%)
Feb 14, 2020	109.55	109.85	107.39	108.27	2,031,006	-1.13(-1.03%)
Feb 13, 2020	108.80	109.55	107.62	109.40	2,598,351	+0.06(+0.06%)
Feb 12, 2020	108.05	109.55	107.93	109.33	2,016,909	+1.78(+1.65%)
Feb 11, 2020	104.40	108.37	104.40	107.56	3,005,231	+3.66(+3.53%)
Feb 10, 2020	102.06	103.89	101.64	103.89	1,971,137	+0.58(+0.56%)
Feb 07, 2020	105.83	105.96	103.17	103.31	1,807,911	-3.24(-3.04%)
Feb 06, 2020	107.61	107.84	106.15	106.55	1,519,326	-0.82(-0.76%)
Feb 05, 2020	105.90	107.72	105.01	107.37	2,382,466	+3.88(+3.75%)
Feb 04, 2020	103.31	104.34	102.72	103.49	2,444,765	+2.26(+2.24%)

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.