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 )

214.52 +0.40 (+0.19%)

Streaming Delayed Price Updated: 12:29 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 (%)
Apr 30, 2020	103.52	104.95	101.56	101.80	2,644,098	-3.47(-3.30%)
Apr 29, 2020	101.56	105.94	101.43	105.27	2,739,282	+5.32(+5.32%)
Apr 28, 2020	103.03	103.84	99.84	99.95	1,775,081	-0.39(-0.39%)
Apr 27, 2020	99.02	100.83	98.66	100.34	1,990,606	+1.96(+1.99%)
Apr 24, 2020	94.38	98.85	94.38	98.38	3,122,168	+3.82(+4.04%)
Apr 23, 2020	94.81	96.54	93.92	94.56	2,783,767	-0.29(-0.30%)
Apr 22, 2020	92.82	95.41	92.19	94.85	3,413,605	+5.25(+5.86%)
Apr 21, 2020	91.08	92.02	89.21	89.60	4,336,842	-4.12(-4.40%)
Apr 20, 2020	94.89	95.70	92.88	93.73	1,613,123	-1.76(-1.84%)
Apr 17, 2020	96.56	97.27	94.17	95.48	2,063,932	+0.90(+0.95%)
Apr 16, 2020	94.29	95.05	92.05	94.58	2,822,862	+1.28(+1.37%)
Apr 15, 2020	93.56	93.96	91.27	93.30	2,028,506	-2.39(-2.49%)
Apr 14, 2020	94.55	95.95	92.95	95.69	3,421,506	+3.11(+3.36%)
Apr 13, 2020	90.58	93.09	90.40	92.57	2,528,236	+0.82(+0.89%)
Apr 09, 2020	94.13	96.20	90.90	91.76	3,021,824	-2.42(-2.57%)
Apr 08, 2020	90.30	94.33	88.93	94.18	3,231,341	+4.78(+5.35%)
Apr 07, 2020	93.39	93.74	89.03	89.40	4,107,159	+0.42(+0.47%)
Apr 06, 2020	83.72	89.44	83.52	88.98	3,955,204	+8.58(+10.67%)
Apr 03, 2020	81.17	82.48	79.26	80.40	2,426,439	-1.06(-1.30%)
Apr 02, 2020	77.21	81.99	77.00	81.46	3,917,072	+3.35(+4.29%)

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