Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analogic Corporation - Common Stock (NQ: ALOG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 95.90 95.90 95.90 0 +1.65(+1.75%)
Mar 28, 2018 93.05 94.40 92.70 94.25 162,421 +1.15(+1.24%)
Mar 27, 2018 93.90 93.90 92.70 93.10 144,349 -0.35(-0.37%)
Mar 26, 2018 92.40 93.65 92.05 93.45 100,266 +1.85(+2.02%)
Mar 23, 2018 92.80 93.17 91.45 91.60 109,260 -0.95(-1.03%)
Mar 22, 2018 90.90 93.75 90.90 92.55 249,504 -0.90(-0.96%)
Mar 21, 2018 93.70 93.80 93.06 93.45 210,900 +0.00(+0.00%)
Mar 20, 2018 93.65 93.85 92.45 93.45 157,994 -0.05(-0.05%)
Mar 19, 2018 93.25 93.70 92.65 93.50 141,985 +0.00(+0.00%)
Mar 16, 2018 93.70 93.90 93.19 93.50 385,521 -0.05(-0.05%)
Mar 15, 2018 93.95 93.95 93.35 93.55 219,170 -0.15(-0.16%)
Mar 14, 2018 93.75 94.00 93.40 93.70 271,483 +0.00(+0.00%)
Mar 13, 2018 94.60 94.75 93.30 93.70 425,953 -0.40(-0.42%)
Mar 12, 2018 94.20 95.85 93.35 94.10 430,972 -0.30(-0.32%)
Mar 09, 2018 94.70 95.45 93.90 94.40 329,175 +0.35(+0.37%)
Mar 08, 2018 94.10 94.55 92.85 94.05 325,631 +1.05(+1.13%)
Mar 07, 2018 90.05 93.00 416,611 -0.80(-0.85%)
Mar 06, 2018 93.90 101.69 92.50 93.80 880,078 +8.94(+10.54%)
Mar 05, 2018 84.56 85.71 83.46 84.86 201,335 -0.10(-0.12%)
Mar 02, 2018 83.41 85.81 80.31 84.96 176,299 +1.00(+1.19%)
Mar 01, 2018 83.66 85.06 81.91 83.96 144,932 +0.55(+0.66%)
Feb 28, 2018 85.41 85.56 83.41 83.41 219,447 -1.90(-2.22%)
Feb 27, 2018 85.71 86.21 84.61 85.31 120,867 -0.45(-0.52%)
Feb 26, 2018 85.16 86.21 84.71 85.76 120,370 +0.45(+0.53%)
Feb 23, 2018 83.26 85.36 82.36 85.31 100,454 +2.65(+3.20%)
Feb 22, 2018 85.16 82.56 82.66 127,082 -0.70(-0.84%)
Feb 21, 2018 85.01 86.21 83.26 83.36 83,701 -1.40(-1.65%)
Feb 20, 2018 84.16 84.91 83.64 84.76 97,733 -0.05(-0.06%)
Feb 16, 2018 84.81 84.81 84.81 0 +1.20(+1.43%)
Feb 15, 2018 81.71 84.51 81.29 83.61 108,273 +2.35(+2.89%)
Feb 14, 2018 78.87 81.76 78.87 81.26 73,083 +1.75(+2.20%)
Feb 13, 2018 79.81 80.46 79.07 79.52 64,021 -0.65(-0.81%)
Feb 12, 2018 79.12 80.66 78.07 80.16 156,098 +1.35(+1.71%)
Feb 09, 2018 78.62 80.79 77.82 78.82 129,339 +0.85(+1.09%)
Feb 08, 2018 80.01 77.97 77.97 170,420 -0.90(-1.14%)
Feb 07, 2018 79.57 79.81 79.57 78.87 72,653 -0.80(-1.00%)
Feb 06, 2018 79.76 81.44 74.92 79.67 195,034 -2.60(-3.16%)
Feb 05, 2018 84.16 84.76 80.67 82.26 45,371 -2.20(-2.60%)
Feb 02, 2018 85.16 85.91 83.36 84.46 110,181 -1.10(-1.28%)
Feb 01, 2018 82.61 85.71 82.46 85.56 196,139 +2.75(+3.32%)
Jan 31, 2018 83.96 84.66 82.21 82.81 68,531 -0.75(-0.90%)
Jan 30, 2018 84.41 84.41 83.06 83.56 69,183 -1.50(-1.76%)
Jan 29, 2018 85.56 86.43 84.66 85.06 108,079 -0.60(-0.70%)
Jan 26, 2018 87.46 87.46 85.21 85.66 136,217 -1.55(-1.78%)
Jan 25, 2018 85.41 87.26 84.81 87.21 107,112 +2.50(+2.95%)
Jan 24, 2018 85.11 85.16 83.81 84.71 43,525 +0.05(+0.06%)
Jan 23, 2018 84.66 85.06 84.06 84.66 70,707 -0.15(-0.18%)
Jan 22, 2018 83.91 84.91 83.51 84.81 39,847 +0.65(+0.77%)
Jan 19, 2018 83.16 85.56 83.16 84.16 65,202 +0.75(+0.90%)
Jan 18, 2018 84.16 84.21 83.16 83.41 48,616 -1.30(-1.53%)
Jan 17, 2018 84.16 84.81 83.61 84.71 50,982 +0.85(+1.01%)
Jan 16, 2018 84.81 85.91 83.34 83.86 41,278 -0.45(-0.53%)
Jan 12, 2018 84.31 84.31 84.31 0 -0.95(-1.11%)
Jan 11, 2018 84.81 85.86 84.46 85.26 52,905 +0.55(+0.65%)
Jan 10, 2018 84.96 84.16 84.71 38,374 -0.10(-0.12%)
Jan 09, 2018 84.71 85.21 84.06 84.81 44,177 +0.15(+0.18%)
Jan 08, 2018 84.26 85.21 83.91 84.66 39,535 +0.45(+0.53%)
Jan 05, 2018 83.86 84.31 83.26 84.21 31,249 +0.65(+0.78%)
Jan 04, 2018 84.46 84.59 81.84 83.56 51,994 -0.80(-0.95%)
Jan 03, 2018 84.11 84.86 83.56 84.36 52,508 +0.20(+0.24%)
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.