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 )

240.16 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	181.47	181.78	179.07	181.66	4,397,326	+0.66(+0.37%)
Nov 29, 2023	183.56	185.18	180.82	181.00	3,014,788	-0.49(-0.27%)
Nov 28, 2023	181.54	182.82	180.63	181.49	2,824,305	-0.56(-0.31%)
Nov 27, 2023	180.95	182.66	179.73	182.05	3,553,092	+0.71(+0.39%)
Nov 24, 2023	181.09	181.67	180.50	181.34	1,137,718	+0.38(+0.21%)
Nov 22, 2023	180.46	182.49	179.74	180.96	2,954,007	+1.41(+0.78%)
Nov 21, 2023	181.35	182.80	177.76	179.55	5,012,815	-2.55(-1.40%)
Nov 20, 2023	180.39	182.97	180.39	182.10	3,847,070	+0.76(+0.42%)
Nov 17, 2023	181.21	181.85	179.42	181.34	3,310,007	+3.18(+1.78%)
Nov 16, 2023	179.63	179.96	176.99	178.16	3,316,650	-0.93(-0.52%)
Nov 15, 2023	177.34	181.10	177.34	179.09	3,324,340	+3.17(+1.80%)
Nov 14, 2023	173.56	176.63	173.47	175.92	3,481,158	+6.86(+4.05%)
Nov 13, 2023	169.15	170.01	168.50	169.06	3,274,329	-1.64(-0.96%)
Nov 10, 2023	167.70	171.37	166.26	170.71	3,705,697	+5.14(+3.11%)
Nov 09, 2023	167.89	169.02	165.22	165.57	4,251,012	-1.76(-1.05%)
Nov 08, 2023	166.92	168.91	165.93	167.33	3,484,353	+0.79(+0.48%)
Nov 07, 2023	166.00	167.54	165.38	166.54	2,561,400	+0.53(+0.32%)
Nov 06, 2023	165.87	167.34	164.04	166.00	2,153,079	-0.35(-0.21%)
Nov 03, 2023	164.39	167.87	164.39	166.35	3,570,088	+3.55(+2.18%)
Nov 02, 2023	160.46	163.72	160.13	162.80	4,144,508	+5.05(+3.20%)

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