Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Analog Devices (NQ: ADI )

225.80 -1.97 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	88.68	88.88	88.04	88.79	2,880,546	-0.13(-0.15%)
Jan 30, 2019	87.63	89.31	87.22	88.93	2,954,653	+1.80(+2.06%)
Jan 29, 2019	88.29	88.29	86.74	87.13	2,417,064	-0.30(-0.34%)
Jan 28, 2019	85.28	87.75	85.20	87.43	2,516,468	-0.30(-0.34%)
Jan 25, 2019	86.04	88.15	85.82	87.72	4,787,770	+2.62(+3.08%)
Jan 24, 2019	81.31	85.77	81.31	85.10	7,212,560	+5.29(+6.63%)
Jan 23, 2019	80.29	80.57	78.83	79.81	1,770,765	-0.24(-0.30%)
Jan 22, 2019	81.34	81.51	79.23	80.05	3,061,280	-2.00(-2.44%)
Jan 18, 2019	80.48	82.21	79.42	82.05	3,865,199	+2.29(+2.87%)
Jan 17, 2019	77.70	79.80	76.74	79.76	2,853,621	+1.63(+2.08%)
Jan 16, 2019	78.68	79.50	78.04	78.14	1,861,420	-0.55(-0.70%)
Jan 15, 2019	78.73	79.52	78.14	78.69	2,182,826	+0.10(+0.13%)
Jan 14, 2019	79.65	79.93	78.46	78.59	2,492,560	-2.30(-2.84%)
Jan 11, 2019	79.10	81.83	79.10	80.89	3,373,295	+1.30(+1.64%)
Jan 10, 2019	78.04	79.63	77.75	79.58	2,273,984	+1.09(+1.38%)
Jan 09, 2019	77.08	79.49	77.08	78.50	3,698,260	+1.94(+2.53%)
Jan 08, 2019	75.69	76.59	74.25	76.56	4,445,607	+1.82(+2.44%)
Jan 07, 2019	74.13	75.61	73.72	74.73	2,952,163	+0.47(+0.63%)
Jan 04, 2019	73.16	74.55	72.26	74.27	3,863,529	+1.76(+2.43%)
Jan 03, 2019	74.54	75.76	72.35	72.51	4,872,967	-4.66(-6.04%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Analog Devices (NQ: ADI )

Historical Prices