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 )

199.63 +3.14 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	140.75	144.40	138.68	141.38	4,293,910	-1.14(-0.80%)
Jun 29, 2022	142.17	142.75	140.08	142.52	2,672,862	-1.18(-0.82%)
Jun 28, 2022	146.52	148.22	143.58	143.70	2,879,435	-2.03(-1.40%)
Jun 27, 2022	146.22	147.41	144.71	145.73	2,116,601	+0.87(+0.60%)
Jun 24, 2022	142.83	145.21	142.45	144.86	5,279,325	+4.02(+2.85%)
Jun 23, 2022	144.21	144.39	139.29	140.84	3,044,319	-2.04(-1.43%)
Jun 22, 2022	142.21	144.17	141.15	142.88	3,844,448	-0.68(-0.47%)
Jun 21, 2022	142.57	145.44	142.53	143.56	3,193,662	+3.60(+2.57%)
Jun 17, 2022	139.37	140.80	137.21	139.96	6,953,040	+1.13(+0.82%)
Jun 16, 2022	141.64	141.64	137.12	138.83	4,880,354	-6.41(-4.41%)
Jun 15, 2022	144.35	147.55	141.99	145.24	3,372,057	+2.82(+1.98%)
Jun 14, 2022	144.39	145.29	141.34	142.42	2,857,151	-0.58(-0.41%)
Jun 13, 2022	148.28	149.45	142.57	143.00	6,057,118	-8.85(-5.83%)
Jun 10, 2022	153.24	155.01	151.75	151.85	3,482,309	-4.54(-2.90%)
Jun 09, 2022	158.70	161.64	156.30	156.39	3,249,648	-3.29(-2.06%)
Jun 08, 2022	160.51	162.54	158.64	159.68	3,026,462	-1.88(-1.16%)
Jun 07, 2022	158.46	161.94	157.58	161.56	2,178,312	+1.62(+1.02%)
Jun 06, 2022	161.95	163.38	159.25	159.94	2,349,668	+0.03(+0.02%)
Jun 03, 2022	161.21	161.59	159.49	159.91	2,623,839	-3.87(-2.36%)
Jun 02, 2022	159.20	163.94	158.40	163.78	2,725,698	+4.33(+2.71%)

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