Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Analog Devices (NQ: ADI )

223.11 -7.01 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 180.04 180.35 177.66 180.24 4,432,180 +0.66(+0.37%)
Nov 29, 2023 182.11 183.72 179.40 179.58 3,038,684 -0.48(-0.27%)
Nov 28, 2023 180.12 181.38 179.21 180.06 2,846,691 -0.56(-0.31%)
Nov 27, 2023 179.53 181.22 178.32 180.62 3,581,254 +0.71(+0.39%)
Nov 24, 2023 179.66 180.25 179.08 179.91 1,146,736 +0.37(+0.21%)
Nov 22, 2023 179.04 181.05 178.33 179.54 2,977,422 +1.40(+0.78%)
Nov 21, 2023 179.92 181.37 176.36 178.14 5,052,549 -2.53(-1.40%)
Nov 20, 2023 178.97 181.53 178.97 180.67 3,877,563 +0.76(+0.42%)
Nov 17, 2023 179.78 180.42 178.01 179.91 3,336,243 +3.16(+1.78%)
Nov 16, 2023 178.22 178.54 175.60 176.76 3,342,939 -0.92(-0.52%)
Nov 15, 2023 175.95 179.68 175.95 177.68 3,350,690 +3.15(+1.80%)
Nov 14, 2023 172.20 175.24 172.11 174.53 3,508,751 +6.80(+4.05%)
Nov 13, 2023 167.82 168.68 167.18 167.73 3,300,282 -1.63(-0.96%)
Nov 10, 2023 166.38 170.02 164.96 169.37 3,735,069 +5.10(+3.11%)
Nov 09, 2023 166.57 167.69 163.92 164.26 4,284,706 -1.75(-1.05%)
Nov 08, 2023 165.61 167.58 164.63 166.01 3,511,971 +0.79(+0.48%)
Nov 07, 2023 164.70 166.22 164.08 165.23 2,581,702 +0.53(+0.32%)
Nov 06, 2023 164.57 166.02 162.75 164.70 2,170,145 -0.34(-0.21%)
Nov 03, 2023 163.09 166.55 163.09 165.04 3,598,385 +3.52(+2.18%)
Nov 02, 2023 159.20 162.43 158.87 161.52 4,177,359 +5.01(+3.20%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.