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 )

214.08 -0.04 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	103.71	104.68	103.02	103.26	6,707,961	+0.03(+0.03%)
Jun 27, 2019	102.18	104.03	101.80	103.23	2,245,230	+1.80(+1.78%)
Jun 26, 2019	102.00	103.14	100.99	101.43	4,179,346	+0.54(+0.54%)
Jun 25, 2019	103.39	103.87	100.50	100.89	2,750,382	-2.40(-2.32%)
Jun 24, 2019	104.03	104.58	103.07	103.28	2,243,159	-0.70(-0.68%)
Jun 21, 2019	102.57	104.62	102.03	103.99	4,756,360	+1.02(+0.99%)
Jun 20, 2019	103.88	104.24	102.01	102.97	2,663,993	+1.39(+1.37%)
Jun 19, 2019	101.08	102.03	100.17	101.58	2,704,831	+1.01(+1.00%)
Jun 18, 2019	97.60	101.17	97.02	100.58	3,486,961	+4.43(+4.60%)
Jun 17, 2019	95.33	96.77	94.66	96.15	2,032,312	+0.99(+1.04%)
Jun 14, 2019	94.63	95.52	94.03	95.16	2,543,728	-1.61(-1.66%)
Jun 13, 2019	95.86	96.85	95.59	96.77	1,854,298	+1.29(+1.35%)
Jun 12, 2019	95.96	95.96	94.83	95.48	1,646,878	-0.73(-0.76%)
Jun 11, 2019	98.50	99.31	95.76	96.21	2,541,493	-1.26(-1.30%)
Jun 10, 2019	95.41	98.37	94.35	97.48	4,568,109	+5.36(+5.82%)
Jun 07, 2019	92.10	92.39	91.24	92.12	3,329,878	+0.66(+0.72%)
Jun 06, 2019	91.22	91.77	90.23	91.46	2,056,249	+0.09(+0.10%)
Jun 05, 2019	92.98	93.71	90.05	91.36	1,951,954	-1.01(-1.09%)
Jun 04, 2019	89.21	92.47	88.66	92.37	3,922,634	+4.48(+5.10%)

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