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 (%)
Dec 30, 2022	157.35	159.09	155.80	158.97	1,671,025	+0.05(+0.03%)
Dec 29, 2022	157.56	159.69	156.51	158.92	2,217,354	+3.59(+2.31%)
Dec 28, 2022	156.51	158.52	155.15	155.33	1,547,626	-1.86(-1.18%)
Dec 27, 2022	158.52	158.52	156.18	157.19	1,993,583	-1.59(-1.00%)
Dec 23, 2022	157.68	159.05	156.27	158.78	1,546,004	+0.09(+0.06%)
Dec 22, 2022	159.74	159.74	156.09	158.69	3,067,891	-3.54(-2.18%)
Dec 21, 2022	160.28	162.66	160.12	162.23	2,250,828	+2.97(+1.87%)
Dec 20, 2022	158.67	160.69	158.51	159.26	2,169,262	-0.78(-0.49%)
Dec 19, 2022	162.27	162.32	158.69	160.04	2,705,302	-1.63(-1.01%)
Dec 16, 2022	160.18	162.09	159.01	161.67	7,647,940	+0.71(+0.44%)
Dec 15, 2022	164.00	164.53	160.38	160.96	4,111,875	-5.42(-3.26%)
Dec 14, 2022	170.44	171.39	164.86	166.38	3,304,482	-3.69(-2.17%)
Dec 13, 2022	172.51	174.40	168.32	170.07	4,930,277	+3.10(+1.86%)
Dec 12, 2022	163.95	167.02	162.56	166.97	3,060,632	+3.50(+2.14%)
Dec 09, 2022	163.27	165.10	162.72	163.47	2,595,023	-0.95(-0.58%)
Dec 08, 2022	161.91	164.56	160.80	164.42	2,926,663	+3.54(+2.20%)
Dec 07, 2022	161.16	163.28	159.92	160.89	1,941,577	-0.48(-0.30%)
Dec 06, 2022	162.57	163.25	160.20	161.37	3,685,902	-1.29(-0.79%)
Dec 05, 2022	162.68	163.69	161.63	162.66	2,699,068	-0.77(-0.47%)
Dec 02, 2022	162.04	163.58	160.14	163.43	3,152,520	-2.02(-1.22%)

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