Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Analog Devices (NQ: ADI )

200.61 -3.29 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.38	32.49	32.28	32.44	2,452,180	+0.01(+0.03%)
Apr 27, 2012	32.07	32.55	31.91	32.43	2,943,629	+0.49(+1.54%)
Apr 26, 2012	31.44	32.10	31.44	31.94	1,984,467	+0.46(+1.45%)
Apr 25, 2012	31.54	31.58	31.09	31.48	3,011,412	+0.31(+0.99%)
Apr 24, 2012	31.20	31.44	31.02	31.17	3,481,877	+0.20(+0.64%)
Apr 23, 2012	31.16	31.17	30.75	30.97	3,248,985	-0.49(-1.56%)
Apr 20, 2012	31.89	32.00	31.42	31.47	4,362,163	-0.39(-1.23%)
Apr 19, 2012	31.96	32.33	31.64	31.86	3,454,011	-0.09(-0.29%)
Apr 18, 2012	31.85	32.06	31.68	31.95	2,246,970	-0.21(-0.65%)
Apr 17, 2012	31.80	32.25	31.72	32.16	3,025,909	+0.59(+1.87%)
Apr 16, 2012	31.81	32.06	31.50	31.57	2,203,572	-0.09(-0.29%)
Apr 13, 2012	32.25	32.36	31.66	31.66	2,244,878	-0.66(-2.03%)
Apr 12, 2012	31.68	32.44	31.52	32.31	2,999,489	+0.74(+2.36%)
Apr 11, 2012	31.60	31.86	31.52	31.57	2,217,427	+0.27(+0.86%)
Apr 10, 2012	31.58	31.82	31.22	31.30	2,425,515	-0.36(-1.13%)
Apr 09, 2012	31.87	31.87	31.52	31.66	2,795,344	-0.62(-1.93%)
Apr 05, 2012	32.02	32.31	31.97	32.28	1,892,807	+0.08(+0.26%)
Apr 04, 2012	32.27	32.28	31.86	32.20	3,122,445	-0.32(-1.00%)
Apr 03, 2012	33.13	33.29	32.43	32.52	4,354,619	-0.68(-2.06%)

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 Santa Clara

Find A Business

or Browse Listings

Analog Devices (NQ: ADI )

Historical Prices