Indicators

Analog Devices (NQ: ADI )

234.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.54	32.66	32.26	32.43	2,451,303	+0.07(+0.21%)
Oct 26, 2012	32.15	32.36	32.36	32.36	1,985,175	+0.29(+0.90%)
Oct 25, 2012	31.87	32.08	31.70	32.07	2,042,409	+0.43(+1.36%)
Oct 24, 2012	32.24	32.25	31.56	31.64	1,861,385	-0.32(-0.99%)
Oct 23, 2012	31.62	32.08	31.50	31.96	2,383,897	+0.08(+0.26%)
Oct 19, 2012	32.50	32.53	31.77	31.87	2,323,195	-0.65(-1.99%)
Oct 18, 2012	32.84	32.84	32.32	32.52	1,647,518	-0.25(-0.76%)
Oct 17, 2012	32.51	32.89	32.25	32.77	2,628,186	+0.07(+0.20%)
Oct 16, 2012	32.05	32.74	32.02	32.70	2,677,302	+0.74(+2.31%)
Oct 15, 2012	31.78	32.00	31.63	31.97	1,678,172	+0.37(+1.18%)
Oct 12, 2012	31.59	31.78	31.49	31.59	2,234,349	+0.12(+0.40%)
Oct 11, 2012	31.35	31.76	31.35	31.47	4,248,492	-0.18(-0.58%)
Oct 10, 2012	32.08	32.08	31.58	31.65	2,548,386	-0.41(-1.27%)
Oct 09, 2012	32.48	32.50	31.98	32.06	2,145,454	-0.51(-1.58%)
Oct 08, 2012	32.50	32.75	32.33	32.57	1,534,818	-0.36(-1.08%)
Oct 05, 2012	32.99	33.27	32.83	32.93	1,472,716	+0.12(+0.35%)
Oct 04, 2012	32.83	32.89	32.53	32.81	1,723,753	+0.02(+0.08%)
Oct 03, 2012	32.86	32.97	32.62	32.79	1,530,899	-0.07(-0.23%)
Oct 02, 2012	32.86	32.98	32.60	32.86	1,702,785	+0.12(+0.35%)

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.