Indicators

Analog Devices (NQ: ADI )

230.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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	51.49	4,019,208	+0.99(+1.95%)
Nov 27, 2015	50.32	50.74	50.13	50.51	1,096,428	+0.17(+0.33%)
Nov 25, 2015	50.51	50.34	50.34	50.34	4,007,611	-0.14(-0.28%)
Nov 24, 2015	49.61	50.98	47.98	50.48	8,603,468	+3.02(+6.37%)
Nov 23, 2015	49.21	49.30	47.21	47.46	8,409,407	-2.19(-4.41%)
Nov 20, 2015	50.31	50.31	49.48	49.65	3,643,228	-0.29(-0.59%)
Nov 19, 2015	50.46	50.47	49.65	49.94	3,297,411	-0.81(-1.60%)
Nov 18, 2015	49.57	50.82	49.55	50.75	2,151,096	+1.20(+2.43%)
Nov 17, 2015	48.87	49.89	48.69	49.55	2,802,484	+0.69(+1.40%)
Nov 16, 2015	48.53	48.91	48.28	48.86	3,132,979	+0.29(+0.60%)
Nov 13, 2015	49.68	49.84	48.29	48.57	2,669,274	-1.11(-2.24%)
Nov 12, 2015	49.90	50.76	49.57	49.68	2,538,305	-0.37(-0.73%)
Nov 11, 2015	50.41	50.80	49.96	50.05	1,519,025	-0.06(-0.12%)
Nov 10, 2015	49.77	50.36	49.75	50.11	2,214,732	-0.83(-1.62%)
Nov 09, 2015	51.41	51.43	50.60	50.93	1,818,761	-0.62(-1.20%)
Nov 06, 2015	50.48	51.78	50.37	51.55	2,233,931	+1.12(+2.22%)
Nov 05, 2015	50.82	50.90	50.17	50.43	1,439,288	-0.11(-0.21%)
Nov 04, 2015	50.64	50.72	50.21	50.54	1,729,320	-0.14(-0.28%)
Nov 03, 2015	50.31	50.92	50.31	50.68	1,365,084	+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.