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 (%)
Sep 30, 2013	38.59	39.36	38.43	39.00	2,941,826	+0.13(+0.34%)
Sep 27, 2013	39.12	39.12	38.83	38.87	0	-0.46(-1.18%)
Sep 26, 2013	39.69	39.69	39.24	39.33	1,165,703	-0.11(-0.27%)
Sep 25, 2013	39.60	39.72	39.23	39.44	1,244,592	-0.13(-0.34%)
Sep 24, 2013	39.50	39.83	39.26	39.57	1,822,107	+0.15(+0.38%)
Sep 23, 2013	39.86	39.98	39.32	39.42	1,859,459	-0.36(-0.91%)
Sep 20, 2013	40.11	40.32	39.73	39.78	0	-0.32(-0.80%)
Sep 19, 2013	40.39	40.41	39.99	40.10	2,031,407	-0.10(-0.25%)
Sep 18, 2013	40.14	40.24	39.75	40.20	2,220,505	+0.01(+0.02%)
Sep 17, 2013	40.08	40.24	39.99	40.19	0	+0.16(+0.39%)
Sep 16, 2013	40.24	40.04	39.83	40.04	0	+0.29(+0.73%)
Sep 13, 2013	39.80	39.90	39.46	39.75	0	-0.01(-0.02%)
Sep 12, 2013	40.01	40.10	39.67	39.75	1,540,260	-0.24(-0.59%)
Sep 11, 2013	39.47	40.03	39.46	39.99	2,063,424	+0.30(+0.76%)
Sep 10, 2013	39.56	39.74	39.39	39.69	2,032,664	+0.48(+1.22%)
Sep 09, 2013	39.16	39.34	38.96	39.21	1,203,770	+0.22(+0.55%)
Sep 06, 2013	39.31	39.41	38.71	38.99	0	-0.21(-0.53%)
Sep 05, 2013	39.38	39.52	39.13	39.20	2,057,320	-0.13(-0.34%)
Sep 04, 2013	38.63	39.51	38.60	39.33	1,877,055	+0.65(+1.69%)

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.