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 (%)
Sep 30, 2022	136.98	138.71	135.41	135.52	3,625,734	-2.57(-1.86%)
Sep 29, 2022	138.97	138.97	136.07	138.08	3,551,252	-2.52(-1.79%)
Sep 28, 2022	136.97	141.35	136.07	140.60	3,400,657	+2.69(+1.95%)
Sep 27, 2022	138.76	139.97	136.02	137.91	3,048,149	+0.96(+0.70%)
Sep 26, 2022	138.74	139.78	136.75	136.94	4,629,868	-1.07(-0.78%)
Sep 23, 2022	139.85	140.40	136.24	138.01	4,976,251	-3.33(-2.35%)
Sep 22, 2022	143.92	144.25	140.23	141.34	3,450,640	-3.01(-2.09%)
Sep 21, 2022	145.83	149.76	144.26	144.36	3,409,371	-1.30(-0.89%)
Sep 20, 2022	144.61	146.37	144.18	145.66	2,647,185	+0.17(+0.11%)
Sep 19, 2022	144.00	146.25	143.80	145.49	2,466,040	+0.29(+0.20%)
Sep 16, 2022	142.69	145.37	141.18	145.20	4,722,526	+1.40(+0.97%)
Sep 15, 2022	145.58	146.61	142.95	143.80	3,231,353	-2.32(-1.58%)
Sep 14, 2022	145.41	147.13	143.92	146.12	2,337,298	+1.95(+1.35%)
Sep 13, 2022	146.84	148.01	143.73	144.17	4,321,071	-7.20(-4.75%)
Sep 12, 2022	151.16	151.56	149.46	151.37	3,976,267	+1.43(+0.95%)
Sep 09, 2022	148.29	150.93	148.29	149.94	2,698,080	+1.99(+1.35%)
Sep 08, 2022	145.46	148.63	144.75	147.94	2,527,189	+1.39(+0.95%)
Sep 07, 2022	145.46	147.63	144.14	146.55	2,567,304	+2.40(+1.67%)
Sep 06, 2022	144.52	145.94	142.50	144.15	2,550,448	-0.39(-0.27%)
Sep 02, 2022	147.49	149.03	143.78	144.54	2,866,343	-2.00(-1.37%)

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