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 (%)
Nov 30, 2020	128.71	130.27	128.20	130.05	3,219,551	+1.24(+0.97%)
Nov 27, 2020	129.15	129.55	128.32	128.81	1,396,368	+1.68(+1.32%)
Nov 25, 2020	127.74	128.99	126.20	127.12	2,181,872	-0.88(-0.69%)
Nov 24, 2020	128.75	128.97	124.21	128.00	5,002,643	-0.17(-0.13%)
Nov 23, 2020	126.50	128.42	126.40	128.17	3,082,258	+2.05(+1.62%)
Nov 20, 2020	127.75	128.02	125.94	126.12	2,455,114	-1.21(-0.95%)
Nov 19, 2020	123.11	127.38	122.96	127.33	2,645,682	+2.75(+2.21%)
Nov 18, 2020	127.12	127.65	124.34	124.58	2,522,931	-2.47(-1.94%)
Nov 17, 2020	128.09	128.53	126.37	127.05	3,184,813	-2.00(-1.55%)
Nov 16, 2020	128.83	131.07	127.93	129.05	3,671,513	+1.63(+1.28%)
Nov 13, 2020	128.51	128.97	126.87	127.42	2,374,478	+0.74(+0.58%)
Nov 12, 2020	128.43	128.75	125.66	126.68	2,153,357	-1.78(-1.38%)
Nov 11, 2020	126.76	129.64	126.76	128.46	2,689,908	+2.43(+1.93%)
Nov 10, 2020	126.23	127.97	125.21	126.03	5,071,921	-0.97(-0.77%)
Nov 09, 2020	130.34	131.26	126.89	127.00	5,508,444	+2.17(+1.74%)
Nov 06, 2020	122.47	125.09	121.56	124.83	4,079,487	+2.90(+2.38%)
Nov 05, 2020	119.17	122.45	118.62	121.93	4,013,539	+4.17(+3.54%)
Nov 04, 2020	114.44	118.17	113.16	117.76	4,026,766	+5.79(+5.17%)
Nov 03, 2020	111.74	113.43	111.53	111.97	2,705,171	+1.19(+1.07%)

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.