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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

199.63 +3.14 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 140.26 140.98 138.27 138.91 3,725,644 -1.77(-1.26%)
Jan 28, 2021 141.78 143.18 139.97 140.68 4,614,788 +1.63(+1.17%)
Jan 27, 2021 142.45 144.09 138.36 139.05 5,986,585 -7.03(-4.81%)
Jan 26, 2021 145.13 146.64 143.34 146.08 2,470,301 +1.15(+0.79%)
Jan 25, 2021 148.03 148.30 143.77 144.93 3,921,228 -1.75(-1.20%)
Jan 22, 2021 148.72 149.86 146.54 146.69 3,337,881 -3.50(-2.33%)
Jan 21, 2021 151.43 151.73 148.55 150.19 2,619,189 -0.51(-0.34%)
Jan 20, 2021 152.20 153.66 150.46 150.69 2,435,317 -0.67(-0.44%)
Jan 19, 2021 149.40 151.77 149.25 151.36 3,173,432 +2.63(+1.77%)
Jan 15, 2021 149.00 149.97 146.64 148.73 2,479,732 -1.61(-1.07%)
Jan 14, 2021 150.08 151.63 150.08 150.35 2,151,029 +0.92(+0.62%)
Jan 13, 2021 150.85 152.53 149.11 149.42 2,781,852 -0.58(-0.38%)
Jan 12, 2021 148.04 150.23 147.57 150.00 2,729,855 +0.75(+0.50%)
Jan 11, 2021 147.21 150.10 146.15 149.25 2,767,622 +1.47(+1.00%)
Jan 08, 2021 147.10 150.68 146.91 147.78 4,459,807 +1.06(+0.73%)
Jan 07, 2021 143.15 147.28 142.50 146.72 2,822,422 +5.95(+4.23%)
Jan 06, 2021 139.29 143.59 138.70 140.77 2,649,599 +0.63(+0.45%)
Jan 05, 2021 137.44 140.17 136.84 140.13 1,605,418 +2.46(+1.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.