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 )

156.23 USD -3.29 (-2.06%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 158.82 162.68 156.96 159.52 5,547,469 -4.00(-2.45%)
Jan 20, 2022 163.82 164.76 158.60 163.52 4,083,102 +0.46(+0.28%)
Jan 19, 2022 167.10 168.79 162.97 163.06 3,736,583 -3.44(-2.07%)
Jan 18, 2022 168.69 170.12 166.17 166.50 4,160,341 -5.50(-3.20%)
Jan 14, 2022 172.00 0 +2.22(+1.31%)
Jan 13, 2022 175.61 176.27 169.24 169.78 3,953,981 -3.97(-2.28%)
Jan 12, 2022 175.39 175.39 171.97 173.75 1,993,376 +0.12(+0.07%)
Jan 11, 2022 168.77 174.03 168.46 173.63 3,789,327 +3.23(+1.90%)
Jan 10, 2022 168.11 170.73 165.38 170.40 6,012,454 +1.56(+0.92%)
Jan 07, 2022 173.10 173.76 166.00 168.84 6,747,548 -4.55(-2.62%)
Jan 06, 2022 173.10 174.96 172.04 173.39 3,584,418 +0.55(+0.32%)
Jan 05, 2022 175.32 177.18 172.73 172.84 3,655,790 -2.71(-1.54%)
Jan 04, 2022 177.68 179.52 174.12 175.55 3,889,254 -1.60(-0.90%)
Jan 03, 2022 175.17 177.60 174.75 177.15 2,667,456 +1.38(+0.79%)
Dec 31, 2021 174.75 176.66 174.58 175.77 1,917,165 +0.99(+0.57%)
Dec 30, 2021 176.00 176.96 174.47 174.78 1,638,624 -0.74(-0.42%)
Dec 29, 2021 174.53 176.55 174.53 175.52 1,685,471 +1.14(+0.65%)
Dec 28, 2021 176.42 176.79 174.03 174.38 1,634,792 -1.09(-0.62%)
Dec 27, 2021 173.01 175.53 173.01 175.47 2,134,930 +2.81(+1.63%)
Dec 23, 2021 172.80 174.44 172.57 172.66 2,026,191 +0.37(+0.21%)
Dec 22, 2021 171.65 172.62 170.98 172.29 2,025,527 +0.21(+0.12%)
Dec 21, 2021 170.12 172.34 168.93 172.08 3,018,075 +3.76(+2.23%)
Dec 20, 2021 166.84 168.41 166.35 168.32 4,087,353 -1.79(-1.05%)
Dec 17, 2021 171.12 172.42 169.04 170.11 7,672,485 -2.49(-1.44%)
Dec 16, 2021 180.15 180.80 172.16 172.60 4,815,814 -6.93(-3.86%)
Dec 15, 2021 177.61 179.68 174.14 179.53 3,596,849 +3.25(+1.84%)
Dec 14, 2021 176.95 178.24 173.59 176.28 3,770,914 -2.19(-1.23%)
Dec 13, 2021 183.45 184.65 178.22 178.47 4,421,536 -4.96(-2.70%)
Dec 10, 2021 186.41 186.41 181.13 183.43 2,570,895 -0.25(-0.14%)
Dec 09, 2021 184.93 187.66 183.48 183.68 3,457,723 -2.58(-1.39%)
Dec 08, 2021 185.76 186.52 184.33 186.26 3,167,815 -0.38(-0.20%)
Dec 07, 2021 183.67 187.69 183.59 186.64 4,850,002 +5.58(+3.08%)
Dec 06, 2021 182.32 182.67 176.19 181.06 3,938,201 +0.27(+0.15%)
Dec 03, 2021 182.97 183.95 178.71 180.79 2,958,663 +0.16(+0.09%)
Dec 02, 2021 180.00 182.53 178.00 180.63 3,795,366 -0.21(-0.12%)
Dec 01, 2021 182.28 188.20 180.65 180.84 4,831,275 +0.59(+0.33%)
Nov 30, 2021 182.61 184.26 178.91 180.25 4,561,770 -2.95(-1.61%)
Nov 29, 2021 180.54 183.69 178.00 183.20 4,374,211 +5.20(+2.92%)
Nov 26, 2021 179.00 180.41 176.78 178.00 2,539,089 -4.47(-2.45%)
Nov 24, 2021 181.45 182.51 179.67 182.47 2,914,821 +0.02(+0.01%)
Nov 23, 2021 186.25 188.00 180.23 182.45 4,976,417 -3.05(-1.64%)
Nov 22, 2021 190.00 191.95 185.36 185.50 5,519,213 -3.30(-1.75%)
Nov 19, 2021 188.09 190.00 187.72 188.80 3,299,834 +0.71(+0.38%)
Nov 18, 2021 188.10 188.32 185.99 188.09 2,091,849 +1.05(+0.56%)
Nov 17, 2021 188.03 188.10 185.54 187.04 2,240,710 -0.63(-0.34%)
Nov 16, 2021 184.58 187.85 184.50 187.67 2,055,296 +2.61(+1.41%)
Nov 15, 2021 185.72 185.72 183.74 185.06 1,340,189 +0.27(+0.15%)
Nov 12, 2021 183.57 185.70 181.55 184.79 1,847,639 +1.69(+0.92%)
Nov 11, 2021 183.23 183.37 180.43 183.10 1,703,264 +2.24(+1.24%)
Nov 10, 2021 183.00 180.86 2,735,173 -4.14(-2.24%)
Nov 09, 2021 184.32 185.89 182.82 185.00 2,508,484 +0.54(+0.29%)
Nov 08, 2021 183.47 185.94 183.36 184.46 2,582,310 +0.28(+0.15%)
Nov 05, 2021 183.75 186.10 182.20 184.18 3,415,693 +3.45(+1.91%)
Nov 04, 2021 179.00 180.96 176.32 180.73 5,252,467 +1.93(+1.08%)
Nov 03, 2021 177.42 179.27 175.87 178.80 1,997,740 +0.86(+0.48%)
Nov 02, 2021 174.99 178.25 174.70 177.94 2,405,862 +2.95(+1.69%)
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.